(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 17,44 | 17,50 | 16,56 | 16,94 | 344.300 | | 2000-10-18 | 00:00:00 | 16,75 | 17,00 | 16,53 | 16,81 | 265.300 | | 2000-10-19 | 00:00:00 | 16,69 | 16,69 | 14,81 | 15,50 | 1.408.600 | | 2000-10-20 | 00:00:00 | 15,69 | 16,75 | 15,62 | 16,56 | 801.400 | | 2000-10-23 | 00:00:00 | 16,12 | 16,12 | 15,00 | 15,31 | 745.300 | | 2000-10-24 | 00:00:00 | 15,50 | 15,81 | 15,38 | 15,75 | 463.000 | | 2000-10-25 | 00:00:00 | 15,62 | 16,25 | 15,31 | 15,88 | 537.200 | | 2000-10-26 | 00:00:00 | 16,62 | 16,62 | 16,00 | 16,12 | 283.000 | | 2000-10-27 | 00:00:00 | 16,25 | 17,00 | 15,88 | 16,69 | 438.000 | | 2000-10-30 | 00:00:00 | 16,50 | 19,25 | 16,50 | 18,81 | 1.768.300 | | 2000-10-31 | 00:00:00 | 18,81 | 19,88 | 18,38 | 19,75 | 1.366.200 | | 2000-11-01 | 00:00:00 | 19,38 | 20,31 | 18,62 | 18,81 | 496.800 | | 2000-11-02 | 00:00:00 | 18,81 | 19,44 | 18,75 | 19,00 | 479.300 | | 2000-11-03 | 00:00:00 | 19,00 | 19,31 | 18,75 | 18,75 | 270.400 | | 2000-11-06 | 00:00:00 | 18,62 | 19,56 | 18,62 | 19,00 | 217.100 | | 2000-11-07 | 00:00:00 | 19,06 | 19,19 | 18,38 | 18,75 | 326.500 | | 2000-11-08 | 00:00:00 | 18,75 | 19,19 | 18,75 | 18,88 | 198.500 | | 2000-11-09 | 00:00:00 | 18,94 | 19,00 | 18,31 | 18,81 | 261.600 | | 2000-11-10 | 00:00:00 | 18,62 | 18,75 | 18,00 | 18,19 | 385.500 | | 2000-11-13 | 00:00:00 | 18,00 | 19,25 | 18,00 | 18,81 | 343.800 | | 2000-11-14 | 00:00:00 | 18,81 | 19,19 | 18,56 | 18,81 | 215.700 | | 2000-11-15 | 00:00:00 | 18,75 | 18,75 | 18,12 | 18,50 | 258.600 | | 2000-11-16 | 00:00:00 | 18,38 | 18,38 | 17,50 | 17,94 | 304.600 | | 2000-11-17 | 00:00:00 | 17,69 | 18,00 | 16,88 | 17,69 | 361.200 | | 2000-11-20 | 00:00:00 | 17,69 | 17,81 | 17,00 | 17,38 | 478.300 | | 2000-11-21 | 00:00:00 | 17,50 | 17,50 | 17,19 | 17,38 | 230.500 | | 2000-11-22 | 00:00:00 | 17,00 | 17,19 | 16,69 | 16,94 | 186.900 | | 2000-11-24 | 00:00:00 | 17,12 | 17,25 | 17,00 | 17,00 | 68.900 | | 2000-11-27 | 00:00:00 | 17,12 | 17,56 | 16,81 | 17,44 | 226.000 | | 2000-11-28 | 00:00:00 | 17,19 | 17,50 | 16,62 | 17,31 | 398.100 | | 2000-11-29 | 00:00:00 | 17,31 | 17,38 | 16,94 | 17,12 | 179.700 | | 2000-11-30 | 00:00:00 | 17,06 | 17,50 | 16,75 | 17,38 | 239.100 | | 2000-12-01 | 00:00:00 | 17,38 | 17,62 | 17,16 | 17,38 | 130.600 | | 2000-12-04 | 00:00:00 | 17,25 | 17,62 | 17,06 | 17,38 | 252.900 | | 2000-12-05 | 00:00:00 | 17,31 | 18,88 | 17,19 | 18,25 | 856.700 | | 2000-12-06 | 00:00:00 | 18,00 | 18,25 | 17,38 | 17,62 | 369.200 | | 2000-12-07 | 00:00:00 | 17,56 | 18,06 | 17,12 | 17,38 | 151.500 | | 2000-12-08 | 00:00:00 | 17,44 | 17,50 | 16,56 | 17,00 | 513.800 | | 2000-12-11 | 00:00:00 | 17,00 | 17,25 | 16,56 | 16,69 | 274.100 | | 2000-12-12 | 00:00:00 | 16,88 | 17,50 | 16,75 | 17,19 | 374.400 | | 2000-12-13 | 00:00:00 | 17,00 | 17,44 | 16,44 | 16,50 | 336.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
