Ryder System Inc (R)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,83%	134,75	133,90	136,00	134,66
17/07/2024	95.821	-0,83%	134,75	133,90	136,00	134,66
16/07/2024	151.728	2,92%	132,59	132,86	136,41	135,79
15/07/2024	125.883	2,48%	129,47	128,89	132,28	131,94
12/07/2024	168.472	3,03%	126,84	121,36	130,32	128,75
11/07/2024	145.658	4,05%	121,47	121,36	125,47	124,97
10/07/2024	100.469	2,47%	118,19	118,15	120,44	120,11
09/07/2024	100.415	-2,58%	120,00	117,28	119,55	117,21
08/07/2024	96.874	-1,79%	122,60	119,24	122,82	120,31
05/07/2024	102.388	-0,52%	124,16	121,37	123,725	122,50
04/07/2024	59.060	-1,37%	124,16	123,07	125,30	122,00
03/07/2024	59.060	-1,37%	124,16	123,07	125,30	122,00
02/07/2024	72.577	0,82%	122,96	122,51	124,425	123,70
01/07/2024	92.030	-0,96%	124,01	122,63	124,72	122,69
28/06/2024	240.082	1,09%	124,08	123,28	126,73	123,88
27/06/2024	95.261	-0,19%	122,79	121,95	123,88	122,54
26/06/2024	136.606	-1,39%	125,00	122,70	125,285	122,77
25/06/2024	215.382	-0,48%	125,00	122,835	125,56	124,50
24/06/2024	186.898	3,39%	122,695	120,94	125,54	125,10
21/06/2024	99.710	0,08%	121,16	120,41	122,13	121,00
20/06/2024	94.132	0,94%	119,26	119,548	121,88	120,90
19/06/2024	91.145	0,70%	119,53	118,776	121,80	120,42
18/06/2024	81.557	0,10%	119,53	118,776	121,80	119,70
17/06/2024	106.065	0,56%	117,96	117,25	119,82	119,58
14/06/2024	92.049	-1,06%	119,72	116,78	119,36	118,92
13/06/2024	97.643	-0,32%	119,87	119,29	120,88	120,19
12/06/2024	92.316	1,66%	120,955	120,49	122,94	120,58
11/06/2024	86.127	-2,30%	120,77	118,04	119,89	118,61
10/06/2024	108.331	1,04%	119,60	119,27	121,90	121,40
07/06/2024	44.833	-0,14%	119,60	119,59	120,39	120,15
06/06/2024	112.005	-0,42%	121,13	118,55	120,715	120,32
05/06/2024	57.636	1,55%	120,76	119,09	120,93	120,84
04/06/2024	59.961	-1,62%	121,29	118,57	121,87	119,00
03/06/2024	59.454	-0,42%	122,565	119,88	121,75	120,96
31/05/2024	79.828	0,78%	120,925	120,67	121,58	121,47
30/05/2024	94.013	1,45%	118,97	118,75	120,56	120,53
29/05/2024	73.194	-1,52%	121,70	118,58	120,45	118,81
28/05/2024	49.379	-0,79%	121,70	120,43	122,132	120,64
27/05/2024	0	0,99%	120,52	120,1697	122,1632	121,60
24/05/2024	47.420	0,99%	120,52	120,1697	122,1632	121,60
23/05/2024	76.790	-0,54%	121,05	119,90	121,79	120,41
22/05/2024	87.753	-2,85%	124,13	120,595	124,5999	121,06
21/05/2024	86.771	-1,44%	125,73	124,61	126,63	124,61
20/05/2024	75.563	0,56%	126,01	125,46	126,57	126,43
17/05/2024	65.175	1,18%	124,34	123,76	125,81	125,73
16/05/2024	134.663	-2,54%	127,60	122,9501	128,22	124,98
15/05/2024	73.969	1,09%	127,75	127,155	128,84	128,28
14/05/2024	116.906	0,91%	126,92	126,03	127,659	126,90
13/05/2024	79.357	-0,70%	127,51	125,43	127,50	125,76
10/05/2024	76.904	-0,60%	127,65	126,385	127,70	126,64
09/05/2024	100.754	1,55%	124,66	125,44	127,51	127,40
08/05/2024	65.113	0,11%	124,84	125,0508	126,17	125,46
07/05/2024	88.409	-0,29%	125,41	125,32	127,09	125,32
06/05/2024	90.538	0,82%	125,23	125,09	126,19	125,68
03/05/2024	80.290	-0,04%	124,70	124,30	127,2076	124,66
02/05/2024	70.023	1,89%	124,70	122,64	125,72	124,71
01/05/2024	105.461	0,45%	121,85	120,9898	126,035	122,40
30/04/2024	160.149	-1,02%	122,05	120,86	122,445	121,85
29/04/2024	106.278	0,94%	122,38	122,12	123,74	123,10
26/04/2024	105.389	-0,39%	121,15	121,00	123,185	121,95
25/04/2024	197.417	0,20%	119,00	118,55	123,45	122,43
24/04/2024	196.409	0,15%	122,94	118,60	122,94	122,19
23/04/2024	327.811	11,94%	112,22	111,825	122,78	122,01
22/04/2024	169.898	0,27%	109,58	108,3601	110,22	109,00
19/04/2024	98.872	1,44%	107,16	107,595	108,96	108,71
18/04/2024	132.709	-1,48%	110,80	106,8837	109,71	107,17
17/04/2024	105.759	-2,77%	113,85	108,10	111,19	108,78
16/04/2024	79.525	-2,04%	113,85	111,6001	112,8319	111,88
15/04/2024	44.786	-0,54%	116,21	114,15	116,8574	114,21
12/04/2024	65.121	-1,83%	116,15	114,48	116,175	114,83
11/04/2024	61.467	0,77%	116,40	115,81	117,79	116,97
10/04/2024	95.305	-4,23%	120,06	116,09	119,205	116,08
09/04/2024	89.980	0,95%	120,06	118,908	121,32	121,21
08/04/2024	50.293	1,24%	119,47	119,1009	120,42	120,07
05/04/2024	53.903	0,83%	118,24	118,0682	119,34	118,60
04/04/2024	62.649	-1,62%	120,95	117,32	121,58	117,62
03/04/2024	64.699	1,30%	117,855	118,59	120,235	119,56
02/04/2024	69.491	-1,75%	119,37	117,645	119,6405	118,03
01/04/2024	99.175	-0,05%	119,79	118,40	120,51	120,13
28/03/2024	92.758	1,33%	115,99	116,23	120,915	120,19
27/03/2024	103.939	2,51%	115,99	116,23	118,59	118,61
26/03/2024	65.132	0,62%	115,25	115,34	116,57	115,71
25/03/2024	58.020	0,19%	114,41	114,205	115,66	115,00
22/03/2024	94.849	-1,54%	116,64	113,905	116,195	114,78
21/03/2024	80.573	1,52%	115,75	115,39	117,055	116,57
20/03/2024	118.803	1,50%	112,77	112,74	115,09	114,83
19/03/2024	90.953	-0,66%	113,80	112,38	113,96	113,13
18/03/2024	117.055	1,42%	112,99	112,36	114,85	113,88
15/03/2024	107.970	-0,58%	113,05	112,25	113,99	112,29
14/03/2024	94.405	-0,61%	114,07	111,97	114,225	112,95
13/03/2024	153.312	-0,15%	114,09	112,98	114,76	113,64
12/03/2024	96.128	-0,72%	114,66	113,74	115,77	113,81
11/03/2024	86.216	-0,14%	114,57	113,46	114,82	114,63
08/03/2024	153.672	-1,07%	116,75	114,75	116,87	114,79
07/03/2024	114.596	1,93%	114,71	114,39	116,27	116,03
06/03/2024	82.952	1,17%	112,81	112,365	113,78	113,83
05/03/2024	50.458	-0,55%	112,81	112,43	114,465	112,51
04/03/2024	62.145	-0,38%	114,25	113,195	115,19	113,13
01/03/2024	58.753	-0,47%	114,22	112,3625	113,525	113,56
29/02/2024	93.842	1,17%	113,56	113,38	114,785	114,10