(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 | 2001-04-10 | 00:00:00 | 17,98 | 18,42 | 17,90 | 18,03 | 503.300 | 2001-04-11 | 00:00:00 | 18,73 | 18,73 | 17,92 | 18,00 | 521.100 | 2001-04-12 | 00:00:00 | 17,75 | 18,05 | 17,58 | 17,80 | 389.400 | 2001-04-16 | 00:00:00 | 18,04 | 18,36 | 17,71 | 17,87 | 290.500 | 2001-04-17 | 00:00:00 | 17,95 | 18,00 | 17,70 | 17,90 | 398.900 | 2001-04-18 | 00:00:00 | 18,13 | 18,85 | 18,02 | 18,60 | 1.646.900 | 2001-04-19 | 00:00:00 | 19,40 | 19,98 | 19,18 | 19,38 | 574.600 | 2001-04-20 | 00:00:00 | 19,39 | 19,52 | 19,00 | 19,16 | 392.000 | 2001-04-23 | 00:00:00 | 18,52 | 19,46 | 18,51 | 19,31 | 384.100 | 2001-04-24 | 00:00:00 | 18,85 | 19,75 | 18,85 | 19,70 | 425.900 | 2001-04-25 | 00:00:00 | 19,47 | 19,90 | 19,39 | 19,79 | 203.000 | 2001-04-26 | 00:00:00 | 19,70 | 19,99 | 19,50 | 19,56 | 549.800 | 2001-04-27 | 00:00:00 | 19,81 | 19,97 | 19,53 | 19,89 | 157.900 | 2001-04-30 | 00:00:00 | 19,92 | 20,07 | 19,68 | 19,68 | 120.800 | 2001-05-01 | 00:00:00 | 19,67 | 20,23 | 19,65 | 19,96 | 396.900 | 2001-05-02 | 00:00:00 | 20,00 | 20,38 | 19,95 | 20,30 | 269.500 | 2001-05-03 | 00:00:00 | 20,12 | 20,35 | 19,77 | 20,26 | 251.900 | 2001-05-04 | 00:00:00 | 20,01 | 20,54 | 19,82 | 20,54 | 199.900 | 2001-05-07 | 00:00:00 | 20,37 | 20,84 | 20,27 | 20,45 | 197.300 | 2001-05-08 | 00:00:00 | 20,74 | 21,00 | 20,25 | 20,93 | 254.600 | 2001-05-09 | 00:00:00 | 20,94 | 21,15 | 20,72 | 20,97 | 338.600 | 2001-05-10 | 00:00:00 | 21,22 | 21,46 | 21,01 | 21,32 | 292.000 | 2001-05-11 | 00:00:00 | 21,72 | 21,93 | 21,32 | 21,87 | 485.700 | 2001-05-14 | 00:00:00 | 21,85 | 21,85 | 21,39 | 21,62 | 147.000 | 2001-05-15 | 00:00:00 | 21,63 | 21,90 | 21,50 | 21,85 | 226.000 | 2001-05-16 | 00:00:00 | 21,60 | 22,45 | 21,54 | 22,37 | 349.600 | 2001-05-17 | 00:00:00 | 22,48 | 22,51 | 22,15 | 22,42 | 250.400 | 2001-05-18 | 00:00:00 | 22,42 | 22,64 | 22,17 | 22,64 | 336.500 | 2001-05-21 | 00:00:00 | 22,69 | 23,19 | 22,48 | 23,19 | 337.300 | 2001-05-22 | 00:00:00 | 23,04 | 23,05 | 22,71 | 22,89 | 294.400 | 2001-05-23 | 00:00:00 | 22,50 | 22,55 | 21,65 | 22,40 | 411.300 | 2001-05-24 | 00:00:00 | 22,50 | 22,50 | 21,78 | 22,28 | 259.400 | 2001-05-25 | 00:00:00 | 22,27 | 22,34 | 22,02 | 22,26 | 98.800 | 2001-05-29 | 00:00:00 | 21,46 | 21,97 | 21,46 | 21,74 | 444.500 | 2001-05-30 | 00:00:00 | 21,98 | 21,98 | 21,60 | 21,61 | 323.800 | 2001-05-31 | 00:00:00 | 21,70 | 21,98 | 21,70 | 21,94 | 215.400 | 2001-06-01 | 00:00:00 | 21,94 | 22,00 | 21,62 | 21,94 | 158.100 | 2001-06-04 | 00:00:00 | 21,90 | 22,08 | 21,71 | 22,00 | 190.900 | 2001-06-05 | 00:00:00 | 21,90 | 22,09 | 21,82 | 22,05 | 399.200 | 2001-06-06 | 00:00:00 | 22,05 | 22,11 | 21,78 | 21,82 | 314.500 | 2001-06-07 | 00:00:00 | 21,77 | 21,89 | 21,45 | 21,51 | 292.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|