(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 22,00 | 23,71 | 21,90 | 23,60 | 761.100 | | 2002-07-25 | 00:00:00 | 23,45 | 24,50 | 23,25 | 23,91 | 698.600 | | 2002-07-26 | 00:00:00 | 24,00 | 24,65 | 23,71 | 24,65 | 490.400 | | 2002-07-29 | 00:00:00 | 25,05 | 26,75 | 24,96 | 26,27 | 491.100 | | 2002-07-30 | 00:00:00 | 26,02 | 26,73 | 25,49 | 26,41 | 469.800 | | 2002-07-31 | 00:00:00 | 26,55 | 26,57 | 25,72 | 26,17 | 276.700 | | 2002-08-01 | 00:00:00 | 26,18 | 26,40 | 25,75 | 25,99 | 224.800 | | 2002-08-02 | 00:00:00 | 25,80 | 25,80 | 25,05 | 25,40 | 499.900 | | 2002-08-05 | 00:00:00 | 25,30 | 25,60 | 24,84 | 25,00 | 528.400 | | 2002-08-06 | 00:00:00 | 25,20 | 25,81 | 25,12 | 25,40 | 515.200 | | 2002-08-07 | 00:00:00 | 25,65 | 25,79 | 24,95 | 25,45 | 445.800 | | 2002-08-08 | 00:00:00 | 25,46 | 26,25 | 25,24 | 26,16 | 412.400 | | 2002-08-09 | 00:00:00 | 26,09 | 26,90 | 25,81 | 26,66 | 418.000 | | 2002-08-12 | 00:00:00 | 26,60 | 26,87 | 25,99 | 26,71 | 288.900 | | 2002-08-13 | 00:00:00 | 26,50 | 26,76 | 25,88 | 25,89 | 445.800 | | 2002-08-14 | 00:00:00 | 25,89 | 26,61 | 25,44 | 26,56 | 384.700 | | 2002-08-15 | 00:00:00 | 26,60 | 27,39 | 26,44 | 27,00 | 717.200 | | 2002-08-16 | 00:00:00 | 27,10 | 27,16 | 26,73 | 26,85 | 313.600 | | 2002-08-19 | 00:00:00 | 26,85 | 27,61 | 26,68 | 27,51 | 297.000 | | 2002-08-20 | 00:00:00 | 27,44 | 27,57 | 27,01 | 27,26 | 177.100 | | 2002-08-21 | 00:00:00 | 27,23 | 27,98 | 27,05 | 27,69 | 413.000 | | 2002-08-22 | 00:00:00 | 27,94 | 28,50 | 27,60 | 27,99 | 370.100 | | 2002-08-23 | 00:00:00 | 27,60 | 27,75 | 27,04 | 27,04 | 219.800 | | 2002-08-26 | 00:00:00 | 27,06 | 27,41 | 26,60 | 27,30 | 256.000 | | 2002-08-27 | 00:00:00 | 27,40 | 27,49 | 26,50 | 26,56 | 262.000 | | 2002-08-28 | 00:00:00 | 26,50 | 26,54 | 25,87 | 25,98 | 464.900 | | 2002-08-29 | 00:00:00 | 25,55 | 26,00 | 25,35 | 25,49 | 581.400 | | 2002-08-30 | 00:00:00 | 25,53 | 26,48 | 25,53 | 26,14 | 367.600 | | 2002-09-03 | 00:00:00 | 26,14 | 26,17 | 25,14 | 25,18 | 309.800 | | 2002-09-04 | 00:00:00 | 25,30 | 26,07 | 25,25 | 25,99 | 221.600 | | 2002-09-05 | 00:00:00 | 25,60 | 25,78 | 25,30 | 25,48 | 274.500 | | 2002-09-06 | 00:00:00 | 25,68 | 26,12 | 25,57 | 26,10 | 287.800 | | 2002-09-09 | 00:00:00 | 25,95 | 26,67 | 25,85 | 26,45 | 261.400 | | 2002-09-10 | 00:00:00 | 26,40 | 26,84 | 26,30 | 26,80 | 365.800 | | 2002-09-11 | 00:00:00 | 27,00 | 27,06 | 26,77 | 26,84 | 196.300 | | 2002-09-12 | 00:00:00 | 26,60 | 26,61 | 26,25 | 26,41 | 238.300 | | 2002-09-13 | 00:00:00 | 26,41 | 26,41 | 25,86 | 26,31 | 258.100 | | 2002-09-16 | 00:00:00 | 26,20 | 26,34 | 26,10 | 26,24 | 310.500 | | 2002-09-17 | 00:00:00 | 26,43 | 26,73 | 26,35 | 26,52 | 394.900 | | 2002-09-18 | 00:00:00 | 26,52 | 26,52 | 26,09 | 26,12 | 415.500 | | 2002-09-19 | 00:00:00 | 26,00 | 26,24 | 25,57 | 25,57 | 279.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
