(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 | | 2002-01-31 | 00:00:00 | 24,75 | 25,00 | 24,72 | 24,98 | 778.000 | | 2002-02-01 | 00:00:00 | 25,40 | 26,21 | 25,25 | 26,00 | 11.940 | | 2002-02-04 | 00:00:00 | 26,00 | 26,19 | 25,35 | 25,38 | 1.296.600 | | 2002-02-05 | 00:00:00 | 25,38 | 25,60 | 24,82 | 24,83 | 613.700 | | 2002-02-06 | 00:00:00 | 25,00 | 25,20 | 24,31 | 24,74 | 919.800 | | 2002-02-07 | 00:00:00 | 24,60 | 25,39 | 24,48 | 25,39 | 697.400 | | 2002-02-08 | 00:00:00 | 25,72 | 26,33 | 25,50 | 26,18 | 797.200 | | 2002-02-11 | 00:00:00 | 26,18 | 26,87 | 25,98 | 26,51 | 580.200 | | 2002-02-12 | 00:00:00 | 26,51 | 26,51 | 25,92 | 26,02 | 574.900 | | 2002-02-13 | 00:00:00 | 26,22 | 26,66 | 26,07 | 26,40 | 473.300 | | 2002-02-14 | 00:00:00 | 26,40 | 26,96 | 26,20 | 26,89 | 416.400 | | 2002-02-15 | 00:00:00 | 26,89 | 27,08 | 26,58 | 26,95 | 555.100 | | 2002-02-19 | 00:00:00 | 26,95 | 26,96 | 26,25 | 26,90 | 742.900 | | 2002-02-20 | 00:00:00 | 26,69 | 26,80 | 26,46 | 26,70 | 451.300 | | 2002-02-21 | 00:00:00 | 26,69 | 26,69 | 26,23 | 26,45 | 405.800 | | 2002-02-22 | 00:00:00 | 26,50 | 26,70 | 26,26 | 26,69 | 541.100 | | 2002-02-25 | 00:00:00 | 26,73 | 27,05 | 26,52 | 27,05 | 534.700 | | 2002-02-26 | 00:00:00 | 26,90 | 27,64 | 26,90 | 27,45 | 724.500 | | 2002-02-27 | 00:00:00 | 27,25 | 27,99 | 27,20 | 27,99 | 368.300 | | 2002-02-28 | 00:00:00 | 27,95 | 28,40 | 27,70 | 28,10 | 514.500 | | 2002-03-01 | 00:00:00 | 27,90 | 28,64 | 27,81 | 28,64 | 580.100 | | 2002-03-04 | 00:00:00 | 28,84 | 29,95 | 28,64 | 29,79 | 1.601.000 | | 2002-03-05 | 00:00:00 | 29,64 | 29,71 | 28,88 | 28,98 | 1.007.600 | | 2002-03-06 | 00:00:00 | 28,98 | 29,20 | 28,13 | 28,76 | 818.700 | | 2002-03-07 | 00:00:00 | 28,85 | 28,98 | 28,44 | 28,56 | 533.400 | | 2002-03-08 | 00:00:00 | 28,63 | 29,31 | 28,63 | 29,31 | 575.600 | | 2002-03-11 | 00:00:00 | 29,30 | 29,30 | 28,64 | 29,05 | 451.700 | | 2002-03-12 | 00:00:00 | 29,00 | 29,00 | 28,60 | 28,88 | 325.800 | | 2002-03-13 | 00:00:00 | 28,90 | 28,90 | 28,52 | 28,52 | 266.500 | | 2002-03-14 | 00:00:00 | 28,52 | 28,90 | 28,49 | 28,84 | 231.800 | | 2002-03-15 | 00:00:00 | 28,90 | 29,20 | 28,80 | 29,15 | 520.700 | | 2002-03-18 | 00:00:00 | 28,80 | 29,44 | 28,70 | 29,44 | 734.000 | | 2002-03-19 | 00:00:00 | 29,45 | 29,47 | 29,10 | 29,42 | 422.300 | | 2002-03-20 | 00:00:00 | 29,42 | 29,42 | 28,80 | 29,01 | 438.700 | | 2002-03-21 | 00:00:00 | 29,05 | 29,07 | 28,15 | 28,81 | 1.403.700 | | 2002-03-22 | 00:00:00 | 28,81 | 29,18 | 28,66 | 28,81 | 384.700 | | 2002-03-25 | 00:00:00 | 28,97 | 28,99 | 28,53 | 28,70 | 323.800 | | 2002-03-26 | 00:00:00 | 28,55 | 29,22 | 28,55 | 29,19 | 334.200 | | 2002-03-27 | 00:00:00 | 29,28 | 29,64 | 29,16 | 29,51 | 232.200 | | 2002-03-28 | 00:00:00 | 29,35 | 29,91 | 29,32 | 29,54 | 288.900 | | 2002-04-01 | 00:00:00 | 29,30 | 29,30 | 28,72 | 29,02 | 405.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
