(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 21,62 | 22,00 | 21,19 | 21,81 | 536.300 | 2000-08-22 | 00:00:00 | 21,94 | 21,94 | 21,31 | 21,56 | 232.900 | 2000-08-23 | 00:00:00 | 21,31 | 21,38 | 19,38 | 20,38 | 726.500 | 2000-08-24 | 00:00:00 | 20,19 | 20,25 | 18,88 | 19,94 | 814.500 | 2000-08-25 | 00:00:00 | 20,19 | 20,25 | 19,62 | 19,88 | 380.000 | 2000-08-28 | 00:00:00 | 20,06 | 20,19 | 19,75 | 19,75 | 4.821 | 2000-08-29 | 00:00:00 | 19,81 | 19,81 | 19,38 | 19,63 | 2.627 | 2000-08-30 | 00:00:00 | 19,31 | 19,50 | 19,06 | 19,19 | 210.000 | 2000-08-31 | 00:00:00 | 19,19 | 19,38 | 18,81 | 19,19 | 288.800 | 2000-09-01 | 00:00:00 | 19,06 | 19,62 | 19,06 | 19,25 | 244.600 | 2000-09-05 | 00:00:00 | 19,38 | 19,94 | 19,31 | 19,62 | 484.600 | 2000-09-06 | 00:00:00 | 19,88 | 20,81 | 19,88 | 20,25 | 755.200 | 2000-09-07 | 00:00:00 | 20,25 | 20,25 | 19,81 | 20,00 | 215.700 | 2000-09-08 | 00:00:00 | 20,19 | 20,19 | 19,56 | 19,81 | 230.800 | 2000-09-11 | 00:00:00 | 19,88 | 20,12 | 19,75 | 19,88 | 326.600 | 2000-09-12 | 00:00:00 | 20,00 | 20,19 | 19,75 | 19,94 | 298.000 | 2000-09-13 | 00:00:00 | 20,06 | 20,56 | 20,00 | 20,38 | 617.600 | 2000-09-14 | 00:00:00 | 20,31 | 20,62 | 20,00 | 20,19 | 552.800 | 2000-09-15 | 00:00:00 | 20,06 | 20,19 | 19,94 | 20,00 | 495.900 | 2000-09-18 | 00:00:00 | 20,00 | 20,06 | 19,38 | 19,94 | 457.900 | 2000-09-19 | 00:00:00 | 19,69 | 20,44 | 19,06 | 20,12 | 549.000 | 2000-09-20 | 00:00:00 | 20,12 | 20,62 | 20,12 | 20,38 | 404.200 | 2000-09-21 | 00:00:00 | 20,38 | 20,38 | 19,75 | 20,06 | 291.600 | 2000-09-22 | 00:00:00 | 20,00 | 20,00 | 19,44 | 19,88 | 365.100 | 2000-09-25 | 00:00:00 | 19,81 | 20,25 | 19,69 | 19,75 | 303.100 | 2000-09-26 | 00:00:00 | 19,62 | 19,75 | 18,62 | 19,19 | 691.000 | 2000-09-27 | 00:00:00 | 19,31 | 19,38 | 18,56 | 18,81 | 385.500 | 2000-09-28 | 00:00:00 | 18,62 | 19,06 | 18,50 | 18,56 | 347.100 | 2000-09-29 | 00:00:00 | 18,62 | 18,75 | 18,31 | 18,44 | 308.400 | 2000-10-02 | 00:00:00 | 18,12 | 18,25 | 16,50 | 16,94 | 972.800 | 2000-10-03 | 00:00:00 | 17,12 | 17,12 | 16,31 | 16,50 | 982.500 | 2000-10-04 | 00:00:00 | 16,69 | 17,19 | 16,38 | 16,94 | 650.300 | 2000-10-05 | 00:00:00 | 17,31 | 17,31 | 16,31 | 16,62 | 628.700 | 2000-10-06 | 00:00:00 | 16,31 | 16,62 | 15,62 | 15,94 | 1.231.200 | 2000-10-09 | 00:00:00 | 15,94 | 16,00 | 15,69 | 16,00 | 269.400 | 2000-10-10 | 00:00:00 | 16,75 | 17,38 | 16,56 | 17,00 | 1.165.000 | 2000-10-11 | 00:00:00 | 16,50 | 16,75 | 16,44 | 16,75 | 447.400 | 2000-10-12 | 00:00:00 | 17,62 | 18,25 | 16,75 | 17,19 | 1.147.600 | 2000-10-13 | 00:00:00 | 17,12 | 17,62 | 17,06 | 17,38 | 759.400 | 2000-10-16 | 00:00:00 | 17,50 | 17,56 | 16,88 | 17,50 | 284.800 | 2000-10-17 | 00:00:00 | 17,44 | 17,50 | 16,56 | 16,94 | 344.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|