(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,30 | 29,30 | 28,72 | 29,02 | 405.100 | | 2002-04-02 | 00:00:00 | 29,02 | 29,02 | 28,49 | 28,65 | 321.300 | | 2002-04-03 | 00:00:00 | 28,50 | 28,76 | 28,29 | 28,40 | 419.200 | | 2002-04-04 | 00:00:00 | 28,40 | 28,88 | 28,40 | 28,72 | 323.700 | | 2002-04-05 | 00:00:00 | 28,50 | 29,13 | 28,50 | 28,82 | 302.300 | | 2002-04-08 | 00:00:00 | 28,57 | 28,61 | 28,33 | 28,55 | 276.400 | | 2002-04-09 | 00:00:00 | 28,68 | 28,97 | 28,60 | 28,83 | 207.300 | | 2002-04-10 | 00:00:00 | 29,13 | 29,85 | 29,12 | 29,79 | 365.000 | | 2002-04-11 | 00:00:00 | 29,79 | 30,68 | 29,65 | 29,71 | 564.700 | | 2002-04-12 | 00:00:00 | 29,71 | 30,35 | 29,64 | 30,30 | 411.700 | | 2002-04-15 | 00:00:00 | 29,85 | 29,92 | 29,46 | 29,52 | 464.900 | | 2002-04-16 | 00:00:00 | 29,65 | 30,36 | 29,65 | 30,27 | 617.700 | | 2002-04-17 | 00:00:00 | 30,27 | 30,34 | 29,91 | 30,02 | 171.300 | | 2002-04-18 | 00:00:00 | 29,92 | 29,95 | 29,19 | 29,39 | 401.400 | | 2002-04-19 | 00:00:00 | 29,70 | 29,70 | 29,17 | 29,22 | 404.900 | | 2002-04-22 | 00:00:00 | 29,37 | 29,43 | 28,44 | 28,55 | 387.900 | | 2002-04-23 | 00:00:00 | 28,75 | 28,75 | 28,27 | 28,38 | 480.700 | | 2002-04-24 | 00:00:00 | 28,88 | 29,10 | 27,78 | 27,84 | 783.200 | | 2002-04-25 | 00:00:00 | 27,95 | 28,88 | 27,82 | 28,50 | 576.300 | | 2002-04-26 | 00:00:00 | 28,70 | 29,05 | 28,53 | 28,60 | 483.600 | | 2002-04-29 | 00:00:00 | 28,85 | 28,90 | 28,15 | 28,15 | 341.900 | | 2002-04-30 | 00:00:00 | 28,25 | 28,85 | 28,21 | 28,36 | 441.500 | | 2002-05-01 | 00:00:00 | 28,60 | 28,87 | 27,87 | 28,75 | 763.600 | | 2002-05-02 | 00:00:00 | 28,75 | 29,35 | 28,72 | 29,05 | 331.100 | | 2002-05-03 | 00:00:00 | 29,10 | 29,28 | 28,35 | 28,44 | 497.900 | | 2002-05-06 | 00:00:00 | 28,50 | 29,10 | 28,45 | 28,47 | 385.900 | | 2002-05-07 | 00:00:00 | 28,72 | 29,25 | 28,64 | 29,20 | 564.300 | | 2002-05-08 | 00:00:00 | 29,29 | 29,85 | 29,29 | 29,80 | 576.400 | | 2002-05-09 | 00:00:00 | 29,55 | 29,98 | 29,45 | 29,50 | 359.300 | | 2002-05-10 | 00:00:00 | 29,50 | 29,60 | 28,88 | 28,90 | 416.800 | | 2002-05-13 | 00:00:00 | 28,98 | 29,73 | 28,83 | 29,59 | 299.500 | | 2002-05-14 | 00:00:00 | 29,84 | 30,53 | 29,77 | 30,53 | 435.500 | | 2002-05-15 | 00:00:00 | 30,45 | 31,09 | 30,39 | 30,84 | 440.200 | | 2002-05-16 | 00:00:00 | 30,80 | 30,96 | 30,38 | 30,53 | 348.800 | | 2002-05-17 | 00:00:00 | 30,54 | 30,80 | 30,37 | 30,57 | 275.900 | | 2002-05-20 | 00:00:00 | 30,60 | 30,66 | 30,15 | 30,26 | 371.600 | | 2002-05-21 | 00:00:00 | 30,45 | 30,55 | 29,85 | 29,89 | 227.800 | | 2002-05-22 | 00:00:00 | 29,90 | 30,00 | 29,44 | 29,89 | 325.900 | | 2002-05-23 | 00:00:00 | 30,00 | 30,00 | 29,68 | 29,80 | 590.800 | | 2002-05-24 | 00:00:00 | 29,80 | 29,93 | 29,50 | 29,52 | 316.500 | | 2002-05-28 | 00:00:00 | 29,55 | 29,55 | 28,90 | 29,38 | 295.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
