(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 29,55 | 29,55 | 28,90 | 29,38 | 295.700 | | 2002-05-29 | 00:00:00 | 29,30 | 29,38 | 29,20 | 29,27 | 206.600 | | 2002-05-30 | 00:00:00 | 29,25 | 29,75 | 29,21 | 29,75 | 422.500 | | 2002-05-31 | 00:00:00 | 29,81 | 29,99 | 29,56 | 29,90 | 327.500 | | 2002-06-03 | 00:00:00 | 29,65 | 29,75 | 29,20 | 29,29 | 321.100 | | 2002-06-04 | 00:00:00 | 29,29 | 29,30 | 28,75 | 29,23 | 353.100 | | 2002-06-05 | 00:00:00 | 29,00 | 29,30 | 28,75 | 28,88 | 376.500 | | 2002-06-06 | 00:00:00 | 28,98 | 29,14 | 28,38 | 28,47 | 290.000 | | 2002-06-07 | 00:00:00 | 28,42 | 28,89 | 28,20 | 28,71 | 321.200 | | 2002-06-10 | 00:00:00 | 28,90 | 29,10 | 28,52 | 28,66 | 149.900 | | 2002-06-11 | 00:00:00 | 28,90 | 28,95 | 27,55 | 27,90 | 600.100 | | 2002-06-12 | 00:00:00 | 27,70 | 28,10 | 27,41 | 28,00 | 477.100 | | 2002-06-13 | 00:00:00 | 27,94 | 27,97 | 27,59 | 27,70 | 322.200 | | 2002-06-14 | 00:00:00 | 27,30 | 27,80 | 26,31 | 27,65 | 378.800 | | 2002-06-17 | 00:00:00 | 27,71 | 28,25 | 27,67 | 28,14 | 258.600 | | 2002-06-18 | 00:00:00 | 28,16 | 28,45 | 27,85 | 28,04 | 404.400 | | 2002-06-19 | 00:00:00 | 28,05 | 28,30 | 27,75 | 28,01 | 375.800 | | 2002-06-20 | 00:00:00 | 28,10 | 28,50 | 27,99 | 28,02 | 373.500 | | 2002-06-21 | 00:00:00 | 28,03 | 28,40 | 27,61 | 27,99 | 472.200 | | 2002-06-24 | 00:00:00 | 28,00 | 28,13 | 27,09 | 27,51 | 563.700 | | 2002-06-25 | 00:00:00 | 27,62 | 27,77 | 27,05 | 27,38 | 767.500 | | 2002-06-26 | 00:00:00 | 27,37 | 27,37 | 26,55 | 26,79 | 533.500 | | 2002-06-27 | 00:00:00 | 26,60 | 27,14 | 26,52 | 26,81 | 621.800 | | 2002-06-28 | 00:00:00 | 26,90 | 27,25 | 26,83 | 27,09 | 1.121.500 | | 2002-07-01 | 00:00:00 | 27,08 | 27,40 | 26,76 | 27,07 | 708.900 | | 2002-07-02 | 00:00:00 | 27,10 | 27,50 | 26,81 | 26,95 | 528.500 | | 2002-07-03 | 00:00:00 | 26,90 | 27,41 | 26,35 | 27,38 | 616.900 | | 2002-07-05 | 00:00:00 | 27,25 | 29,00 | 27,20 | 28,31 | 288.900 | | 2002-07-08 | 00:00:00 | 28,20 | 28,54 | 27,88 | 27,93 | 335.000 | | 2002-07-09 | 00:00:00 | 27,90 | 28,50 | 27,61 | 27,61 | 324.400 | | 2002-07-10 | 00:00:00 | 27,74 | 28,00 | 26,81 | 26,85 | 301.300 | | 2002-07-11 | 00:00:00 | 26,83 | 27,20 | 25,74 | 26,58 | 590.100 | | 2002-07-12 | 00:00:00 | 26,66 | 26,86 | 26,16 | 26,26 | 283.700 | | 2002-07-15 | 00:00:00 | 26,10 | 26,14 | 25,01 | 26,13 | 599.100 | | 2002-07-16 | 00:00:00 | 26,07 | 26,09 | 25,15 | 25,51 | 344.900 | | 2002-07-17 | 00:00:00 | 25,62 | 26,29 | 24,93 | 25,23 | 255.100 | | 2002-07-18 | 00:00:00 | 24,98 | 25,48 | 24,67 | 24,71 | 310.000 | | 2002-07-19 | 00:00:00 | 24,71 | 24,71 | 23,84 | 23,85 | 415.400 | | 2002-07-22 | 00:00:00 | 23,85 | 24,12 | 22,72 | 23,08 | 436.500 | | 2002-07-23 | 00:00:00 | 23,23 | 23,51 | 22,30 | 22,31 | 524.100 | | 2002-07-24 | 00:00:00 | 22,00 | 23,71 | 21,90 | 23,60 | 761.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
