(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 26,00 | 26,24 | 25,57 | 25,57 | 279.900 | 2002-09-20 | 00:00:00 | 25,42 | 25,94 | 25,42 | 25,58 | 324.100 | 2002-09-23 | 00:00:00 | 25,35 | 26,03 | 24,90 | 24,91 | 339.400 | 2002-09-24 | 00:00:00 | 24,46 | 24,62 | 24,00 | 24,12 | 585.400 | 2002-09-25 | 00:00:00 | 24,16 | 25,09 | 24,16 | 25,09 | 376.000 | 2002-09-26 | 00:00:00 | 25,09 | 25,74 | 25,05 | 25,72 | 359.200 | 2002-09-27 | 00:00:00 | 25,72 | 25,72 | 24,92 | 24,93 | 364.600 | 2002-09-30 | 00:00:00 | 24,52 | 25,02 | 24,20 | 24,93 | 273.500 | 2002-10-01 | 00:00:00 | 24,60 | 25,07 | 24,40 | 25,01 | 493.300 | 2002-10-02 | 00:00:00 | 24,65 | 24,66 | 23,49 | 23,50 | 701.200 | 2002-10-03 | 00:00:00 | 23,35 | 23,98 | 23,01 | 23,50 | 632.700 | 2002-10-04 | 00:00:00 | 23,65 | 23,85 | 22,63 | 22,97 | 277.700 | 2002-10-07 | 00:00:00 | 23,10 | 23,10 | 21,22 | 21,29 | 902.800 | 2002-10-08 | 00:00:00 | 21,48 | 22,86 | 21,40 | 22,73 | 434.200 | 2002-10-09 | 00:00:00 | 22,73 | 22,73 | 21,68 | 21,68 | 283.500 | 2002-10-10 | 00:00:00 | 21,83 | 23,00 | 21,77 | 22,48 | 575.900 | 2002-10-11 | 00:00:00 | 22,48 | 24,04 | 22,30 | 23,52 | 480.100 | 2002-10-14 | 00:00:00 | 23,67 | 23,80 | 23,29 | 23,39 | 231.900 | 2002-10-15 | 00:00:00 | 24,00 | 24,60 | 24,00 | 24,28 | 493.800 | 2002-10-16 | 00:00:00 | 24,35 | 24,35 | 23,16 | 23,21 | 265.200 | 2002-10-17 | 00:00:00 | 23,40 | 24,05 | 23,39 | 24,05 | 241.400 | 2002-10-18 | 00:00:00 | 24,04 | 24,04 | 23,45 | 23,80 | 296.000 | 2002-10-21 | 00:00:00 | 23,70 | 23,75 | 23,29 | 23,48 | 1.046.400 | 2002-10-22 | 00:00:00 | 23,48 | 23,48 | 22,59 | 22,82 | 526.100 | 2002-10-23 | 00:00:00 | 23,30 | 23,95 | 23,13 | 23,73 | 663.900 | 2002-10-24 | 00:00:00 | 23,68 | 23,85 | 23,26 | 23,30 | 454.900 | 2002-10-25 | 00:00:00 | 23,30 | 23,67 | 22,86 | 23,66 | 391.600 | 2002-10-28 | 00:00:00 | 23,67 | 23,80 | 23,01 | 23,29 | 421.200 | 2002-10-29 | 00:00:00 | 23,28 | 23,33 | 22,71 | 23,10 | 546.900 | 2002-10-30 | 00:00:00 | 23,04 | 23,47 | 22,95 | 23,42 | 252.500 | 2002-10-31 | 00:00:00 | 23,39 | 23,46 | 22,70 | 22,95 | 244.800 | 2002-11-01 | 00:00:00 | 22,94 | 23,64 | 22,52 | 23,63 | 237.800 | 2002-11-04 | 00:00:00 | 23,66 | 23,74 | 23,00 | 23,19 | 255.600 | 2002-11-05 | 00:00:00 | 23,19 | 23,27 | 22,81 | 23,02 | 218.100 | 2002-11-06 | 00:00:00 | 23,08 | 24,15 | 22,94 | 24,15 | 427.100 | 2002-11-07 | 00:00:00 | 24,10 | 24,10 | 23,56 | 24,00 | 337.400 | 2002-11-08 | 00:00:00 | 23,85 | 24,16 | 23,55 | 23,78 | 191.400 | 2002-11-11 | 00:00:00 | 23,72 | 23,85 | 23,02 | 23,18 | 289.500 | 2002-11-12 | 00:00:00 | 23,05 | 23,50 | 23,03 | 23,18 | 298.000 | 2002-11-13 | 00:00:00 | 23,15 | 23,63 | 22,74 | 23,41 | 169.200 | 2002-11-14 | 00:00:00 | 23,52 | 23,88 | 23,52 | 23,88 | 161.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|