(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 17,00 | 17,44 | 16,44 | 16,50 | 336.900 | | 2000-12-14 | 00:00:00 | 16,62 | 16,94 | 16,31 | 16,62 | 190.200 | | 2000-12-15 | 00:00:00 | 16,38 | 16,50 | 15,50 | 15,69 | 437.800 | | 2000-12-18 | 00:00:00 | 15,94 | 16,25 | 15,75 | 15,94 | 451.900 | | 2000-12-19 | 00:00:00 | 15,81 | 16,88 | 15,56 | 16,25 | 314.300 | | 2000-12-20 | 00:00:00 | 16,00 | 16,31 | 15,25 | 16,00 | 518.800 | | 2000-12-21 | 00:00:00 | 16,00 | 16,50 | 15,81 | 16,38 | 622.100 | | 2000-12-22 | 00:00:00 | 16,00 | 16,50 | 15,94 | 16,31 | 268.900 | | 2000-12-26 | 00:00:00 | 15,75 | 16,06 | 15,44 | 15,75 | 487.000 | | 2000-12-27 | 00:00:00 | 15,75 | 16,31 | 15,75 | 16,00 | 380.100 | | 2000-12-28 | 00:00:00 | 16,00 | 17,00 | 15,81 | 16,75 | 408.600 | | 2000-12-29 | 00:00:00 | 16,75 | 16,94 | 16,62 | 16,62 | 279.700 | | 2001-01-02 | 00:00:00 | 16,62 | 16,81 | 16,19 | 16,19 | 198.600 | | 2001-01-03 | 00:00:00 | 16,06 | 17,50 | 16,06 | 17,44 | 299.500 | | 2001-01-04 | 00:00:00 | 17,44 | 17,81 | 16,56 | 17,38 | 626.900 | | 2001-01-05 | 00:00:00 | 17,25 | 17,81 | 17,12 | 17,25 | 242.200 | | 2001-01-08 | 00:00:00 | 17,12 | 17,94 | 17,12 | 17,88 | 353.400 | | 2001-01-09 | 00:00:00 | 17,94 | 18,56 | 17,94 | 18,06 | 477.800 | | 2001-01-10 | 00:00:00 | 17,81 | 18,88 | 16,31 | 18,75 | 620.800 | | 2001-01-11 | 00:00:00 | 18,62 | 19,06 | 18,00 | 18,62 | 431.600 | | 2001-01-12 | 00:00:00 | 18,62 | 18,62 | 18,06 | 18,19 | 233.000 | | 2001-01-16 | 00:00:00 | 18,19 | 19,44 | 17,81 | 19,25 | 929.900 | | 2001-01-17 | 00:00:00 | 19,06 | 19,19 | 18,62 | 19,19 | 392.800 | | 2001-01-18 | 00:00:00 | 18,88 | 19,00 | 18,00 | 18,56 | 995.100 | | 2001-01-19 | 00:00:00 | 18,31 | 18,69 | 18,31 | 18,62 | 244.100 | | 2001-01-22 | 00:00:00 | 18,62 | 19,19 | 18,19 | 19,00 | 276.700 | | 2001-01-23 | 00:00:00 | 18,88 | 19,94 | 18,88 | 19,75 | 509.900 | | 2001-01-24 | 00:00:00 | 19,50 | 19,69 | 19,00 | 19,31 | 300.600 | | 2001-01-25 | 00:00:00 | 19,38 | 19,50 | 18,75 | 19,31 | 305.000 | | 2001-01-26 | 00:00:00 | 19,50 | 20,00 | 19,38 | 19,56 | 208.000 | | 2001-01-29 | 00:00:00 | 19,70 | 19,93 | 19,40 | 19,70 | 311.400 | | 2001-01-30 | 00:00:00 | 19,85 | 20,24 | 19,75 | 20,20 | 155.100 | | 2001-01-31 | 00:00:00 | 20,09 | 20,72 | 19,81 | 19,85 | 297.200 | | 2001-02-01 | 00:00:00 | 20,00 | 20,39 | 19,81 | 20,27 | 368.500 | | 2001-02-02 | 00:00:00 | 20,10 | 20,40 | 19,83 | 19,95 | 139.800 | | 2001-02-05 | 00:00:00 | 19,85 | 20,00 | 19,55 | 19,65 | 372.200 | | 2001-02-06 | 00:00:00 | 19,70 | 20,09 | 19,05 | 19,25 | 751.400 | | 2001-02-07 | 00:00:00 | 19,50 | 20,16 | 19,25 | 19,53 | 263.700 | | 2001-02-08 | 00:00:00 | 20,00 | 20,00 | 19,33 | 19,46 | 233.500 | | 2001-02-09 | 00:00:00 | 19,23 | 20,02 | 18,98 | 19,03 | 523.100 | | 2001-02-12 | 00:00:00 | 19,20 | 19,98 | 19,20 | 19,54 | 470.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
