(Login BolsaPT & Canal Forex) |
|
 Ryder System - [Ticker: R] |     | | Última Trade | 53,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --3.50 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 81,890 x 300 - 81,920 x 100 | EPS | 0,00 | | Abertura | 56,510 | PER | 0,00% | | Máximo | 56,650 | Pagamento Dividendo | | | Mínimo | 53,030 | Data Ex-Dividendo | | | Fecho Anterior | 56,960 | Yield | | | Volume | 753.829 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para R de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 20,50 | 21,09 | 20,35 | 21,05 | 477.400 | | 2001-12-04 | 00:00:00 | 21,05 | 21,28 | 21,00 | 21,08 | 393.800 | | 2001-12-05 | 00:00:00 | 21,08 | 21,46 | 21,02 | 21,37 | 434.500 | | 2001-12-06 | 00:00:00 | 21,35 | 21,74 | 21,15 | 21,62 | 317.700 | | 2001-12-07 | 00:00:00 | 21,57 | 21,60 | 21,15 | 21,32 | 271.400 | | 2001-12-10 | 00:00:00 | 21,28 | 21,31 | 21,01 | 21,05 | 98.400 | | 2001-12-11 | 00:00:00 | 21,00 | 21,25 | 20,93 | 20,93 | 174.600 | | 2001-12-12 | 00:00:00 | 20,95 | 21,12 | 20,66 | 20,66 | 235.400 | | 2001-12-13 | 00:00:00 | 20,70 | 20,70 | 19,60 | 19,88 | 422.000 | | 2001-12-14 | 00:00:00 | 20,00 | 20,44 | 19,85 | 20,43 | 377.200 | | 2001-12-17 | 00:00:00 | 20,45 | 21,56 | 20,40 | 21,51 | 669.000 | | 2001-12-18 | 00:00:00 | 21,51 | 22,35 | 21,45 | 21,94 | 416.000 | | 2001-12-19 | 00:00:00 | 21,82 | 22,02 | 21,62 | 21,91 | 407.300 | | 2001-12-20 | 00:00:00 | 21,90 | 22,30 | 21,80 | 21,88 | 270.000 | | 2001-12-21 | 00:00:00 | 22,00 | 22,32 | 21,82 | 22,27 | 426.800 | | 2001-12-24 | 00:00:00 | 22,10 | 22,40 | 22,10 | 22,30 | 101.700 | | 2001-12-26 | 00:00:00 | 22,25 | 22,50 | 22,23 | 22,36 | 244.400 | | 2001-12-27 | 00:00:00 | 22,40 | 22,57 | 22,26 | 22,32 | 203.200 | | 2001-12-28 | 00:00:00 | 22,13 | 22,28 | 21,92 | 22,05 | 363.200 | | 2001-12-31 | 00:00:00 | 22,27 | 22,28 | 22,02 | 22,15 | 278.300 | | 2002-01-02 | 00:00:00 | 22,05 | 22,24 | 21,77 | 22,19 | 455.100 | | 2002-01-03 | 00:00:00 | 22,00 | 22,25 | 21,82 | 22,12 | 686.600 | | 2002-01-04 | 00:00:00 | 22,22 | 22,79 | 22,15 | 22,75 | 326.200 | | 2002-01-07 | 00:00:00 | 22,77 | 23,28 | 22,55 | 23,04 | 541.100 | | 2002-01-08 | 00:00:00 | 23,10 | 23,41 | 22,89 | 23,34 | 513.900 | | 2002-01-09 | 00:00:00 | 23,44 | 24,05 | 23,33 | 23,51 | 713.100 | | 2002-01-10 | 00:00:00 | 23,48 | 23,65 | 22,50 | 23,48 | 551.900 | | 2002-01-11 | 00:00:00 | 23,49 | 23,67 | 23,35 | 23,57 | 331.400 | | 2002-01-14 | 00:00:00 | 23,74 | 23,75 | 23,08 | 23,51 | 656.400 | | 2002-01-15 | 00:00:00 | 23,41 | 23,75 | 23,35 | 23,60 | 425.000 | | 2002-01-16 | 00:00:00 | 23,40 | 23,43 | 23,02 | 23,12 | 268.700 | | 2002-01-17 | 00:00:00 | 23,12 | 23,52 | 22,92 | 23,52 | 276.700 | | 2002-01-18 | 00:00:00 | 23,39 | 23,40 | 23,07 | 23,16 | 248.200 | | 2002-01-22 | 00:00:00 | 23,18 | 23,59 | 23,12 | 23,15 | 255.600 | | 2002-01-23 | 00:00:00 | 23,00 | 23,81 | 22,76 | 23,78 | 486.700 | | 2002-01-24 | 00:00:00 | 23,78 | 24,19 | 23,75 | 24,09 | 439.900 | | 2002-01-25 | 00:00:00 | 24,09 | 24,09 | 23,72 | 23,91 | 291.900 | | 2002-01-28 | 00:00:00 | 23,76 | 24,39 | 23,76 | 24,31 | 560.000 | | 2002-01-29 | 00:00:00 | 24,48 | 24,48 | 23,85 | 24,03 | 236.200 | | 2002-01-30 | 00:00:00 | 23,90 | 24,49 | 23,61 | 24,43 | 358.700 | | 2002-01-31 | 00:00:00 | 24,75 | 25,00 | 24,72 | 24,98 | 778.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
