(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 23,52 | 23,88 | 23,52 | 23,88 | 161.800 | | 2002-11-15 | 00:00:00 | 23,85 | 24,04 | 23,71 | 23,97 | 180.500 | | 2002-11-18 | 00:00:00 | 24,15 | 24,15 | 23,19 | 23,21 | 246.200 | | 2002-11-19 | 00:00:00 | 23,40 | 23,50 | 23,17 | 23,19 | 166.300 | | 2002-11-20 | 00:00:00 | 23,20 | 23,20 | 22,85 | 23,15 | 195.600 | | 2002-11-21 | 00:00:00 | 22,95 | 23,45 | 22,95 | 23,40 | 284.200 | | 2002-11-22 | 00:00:00 | 23,40 | 23,50 | 22,82 | 23,08 | 362.800 | | 2002-11-25 | 00:00:00 | 23,25 | 23,25 | 22,52 | 22,90 | 299.200 | | 2002-11-26 | 00:00:00 | 22,75 | 22,76 | 21,89 | 21,96 | 460.100 | | 2002-11-27 | 00:00:00 | 22,00 | 22,82 | 21,98 | 22,78 | 709.300 | | 2002-11-29 | 00:00:00 | 22,90 | 23,06 | 22,67 | 23,00 | 218.600 | | 2002-12-02 | 00:00:00 | 23,45 | 23,50 | 22,99 | 23,21 | 500.600 | | 2002-12-03 | 00:00:00 | 23,20 | 23,20 | 22,62 | 22,62 | 608.900 | | 2002-12-04 | 00:00:00 | 22,63 | 23,16 | 22,63 | 22,96 | 416.200 | | 2002-12-05 | 00:00:00 | 22,96 | 23,24 | 22,75 | 23,04 | 285.800 | | 2002-12-06 | 00:00:00 | 22,90 | 23,47 | 22,64 | 23,39 | 378.400 | | 2002-12-09 | 00:00:00 | 23,35 | 23,35 | 22,90 | 22,94 | 245.200 | | 2002-12-10 | 00:00:00 | 22,87 | 23,25 | 22,85 | 23,22 | 217.300 | | 2002-12-11 | 00:00:00 | 23,10 | 23,21 | 23,03 | 23,12 | 185.400 | | 2002-12-12 | 00:00:00 | 23,07 | 23,28 | 22,85 | 22,97 | 201.100 | | 2002-12-13 | 00:00:00 | 22,97 | 23,13 | 22,65 | 22,68 | 246.500 | | 2002-12-16 | 00:00:00 | 21,50 | 22,12 | 21,05 | 22,06 | 1.156.600 | | 2002-12-17 | 00:00:00 | 22,20 | 22,33 | 21,82 | 21,86 | 447.100 | | 2002-12-18 | 00:00:00 | 21,86 | 21,86 | 21,47 | 21,50 | 296.000 | | 2002-12-19 | 00:00:00 | 21,55 | 21,90 | 21,50 | 21,74 | 227.000 | | 2002-12-20 | 00:00:00 | 21,90 | 22,17 | 21,72 | 21,72 | 524.300 | | 2002-12-23 | 00:00:00 | 21,73 | 22,15 | 21,65 | 21,93 | 307.600 | | 2002-12-24 | 00:00:00 | 21,97 | 22,00 | 21,76 | 21,85 | 103.100 | | 2002-12-26 | 00:00:00 | 21,97 | 22,35 | 21,97 | 22,00 | 308.700 | | 2002-12-27 | 00:00:00 | 22,05 | 22,06 | 21,78 | 21,82 | 168.500 | | 2002-12-30 | 00:00:00 | 21,95 | 22,33 | 21,75 | 22,30 | 259.900 | | 2002-12-31 | 00:00:00 | 22,25 | 22,47 | 21,89 | 22,44 | 288.300 | | 2003-01-02 | 00:00:00 | 22,15 | 22,75 | 21,75 | 22,70 | 647.700 | | 2003-01-03 | 00:00:00 | 22,48 | 22,64 | 22,38 | 22,55 | 297.200 | | 2003-01-06 | 00:00:00 | 22,60 | 23,09 | 22,60 | 22,97 | 238.000 | | 2003-01-07 | 00:00:00 | 22,97 | 23,94 | 22,61 | 22,82 | 383.900 | | 2003-01-08 | 00:00:00 | 22,82 | 22,91 | 22,30 | 22,68 | 424.200 | | 2003-01-09 | 00:00:00 | 22,85 | 23,19 | 22,81 | 23,19 | 347.800 | | 2003-01-10 | 00:00:00 | 23,25 | 23,30 | 23,01 | 23,13 | 433.600 | | 2003-01-13 | 00:00:00 | 23,30 | 23,51 | 23,11 | 23,28 | 260.800 | | 2003-01-14 | 00:00:00 | 23,30 | 23,32 | 23,16 | 23,25 | 216.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
