Ryder System Inc (R)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
99.845 |
-0,27%
|
187,92
|
187,92
|
240,55
|
236,50
|
| 21/09/2026 |
116.894 |
-0,59%
|
239,24
|
234,01
|
239,24
|
237,14
|
| 18/09/2026 |
57.317 |
-0,27%
|
238,92
|
234,29
|
238,92
|
238,54
|
| 17/09/2026 |
89.667 |
0,39%
|
240,00
|
238,33
|
242,05
|
238,92
|
| 16/09/2026 |
105.068 |
-1,27%
|
240,7803
|
235,57
|
241,39
|
237,96
|
| 15/09/2026 |
125.156 |
0,01%
|
241,13
|
240,00
|
244,289
|
241,16
|
| 14/09/2026 |
109.100 |
-0,86%
|
243,30
|
239,125
|
243,31
|
241,13
|
| 11/09/2026 |
67.745 |
0,70%
|
241,60
|
240,50
|
245,9598
|
243,30
|
| 10/09/2026 |
106.159 |
-1,29%
|
245,03
|
240,53
|
246,19
|
241,60
|
| 09/09/2026 |
91.965 |
-0,87%
|
249,00
|
243,47
|
249,00
|
244,75
|
| 08/09/2026 |
125.110 |
-0,60%
|
248,12
|
245,87
|
250,48
|
246,89
|
| 04/09/2026 |
67.183 |
0,59%
|
246,97
|
245,98
|
251,22
|
248,44
|
| 03/09/2026 |
64.295 |
1,62%
|
243,38
|
241,9786
|
247,86
|
246,97
|
| 02/09/2026 |
92.609 |
-0,18%
|
243,48
|
241,50
|
244,70
|
243,13
|
| 01/09/2026 |
122.347 |
-0,29%
|
244,46
|
241,36
|
246,00
|
243,48
|
| 31/08/2026 |
72.251 |
-0,66%
|
245,86
|
243,305
|
246,40
|
244,46
|
| 28/08/2026 |
52.689 |
-0,98%
|
247,415
|
244,93
|
250,74
|
245,86
|
| 27/08/2026 |
80.558 |
-0,62%
|
249,20
|
246,23
|
250,19
|
248,09
|
| 26/08/2026 |
80.105 |
1,28%
|
245,20
|
245,20
|
251,23
|
249,64
|
| 25/08/2026 |
113.778 |
0,51%
|
244,93
|
243,34
|
248,74
|
246,18
|
| 24/08/2026 |
84.070 |
-1,48%
|
249,73
|
243,535
|
252,20
|
244,93
|
| 21/08/2026 |
172.318 |
0,71%
|
247,85
|
246,8882
|
253,735
|
248,72
|
| 20/08/2026 |
108.031 |
-1,13%
|
250,00
|
246,85
|
250,665
|
247,85
|
| 19/08/2026 |
128.693 |
-3,13%
|
259,44
|
250,54
|
269,7265
|
250,54
|
| 18/08/2026 |
82.636 |
-2,10%
|
263,9437
|
259,15
|
264,32
|
259,15
|
| 17/08/2026 |
196.999 |
0,28%
|
265,525
|
263,48
|
267,15
|
264,70
|
| 14/08/2026 |
82.040 |
0,30%
|
263,17
|
260,33
|
266,0099
|
263,96
|
| 13/08/2026 |
119.438 |
0,08%
|
263,00
|
262,4601
|
267,9788
|
263,17
|
| 12/08/2026 |
215.681 |
1,97%
|
261,00
|
257,92
|
265,64
|
262,96
|
| 11/08/2026 |
65.437 |
-0,64%
|
261,43
|
258,36
|
264,66
|
258,59
|
| 10/08/2026 |
79.849 |
-0,82%
|
260,60
|
260,07
|
263,97
|
260,16
|
| 07/08/2026 |
58.710 |
0,20%
|
262,28
|
261,685
|
265,30
|
262,23
|
| 06/08/2026 |
72.580 |
-1,18%
|
265,98
|
262,23
|
265,98
|
262,29
|
| 05/08/2026 |
103.961 |
-1,28%
|
267,00
|
264,525
|
269,9499
|
265,54
|
| 04/08/2026 |
121.063 |
2,34%
|
262,36
|
262,36
|
269,45
|
268,80
|
| 03/08/2026 |
155.868 |
2,32%
|
256,73
|
254,75
|
262,91
|
262,36
|
| 31/07/2026 |
93.745 |
-0,68%
|
261,39
|
256,33
|
261,00
|
256,42
|
| 30/07/2026 |
131.612 |
0,02%
|
263,40
|
254,55
|
263,40
|
258,17
|
| 29/07/2026 |
245.879 |
-0,84%
|
261,1057
|
253,18
|
261,1057
|
258,24
|
| 28/07/2026 |
215.558 |
-3,10%
|
267,34
|
260,10
|
268,51
|
260,13
|
| 27/07/2026 |
198.156 |
0,38%
|
267,68
|
262,175
|
270,78
|
268,68
|
| 24/07/2026 |
204.328 |
0,01%
|
270,465
|
260,495
|
271,6299
|
267,68
|
| 23/07/2026 |
272.170 |
-2,87%
|
270,78
|
263,125
|
273,595
|
267,91
|
| 22/07/2026 |
188.832 |
0,66%
|
274,57
|
274,04
|
278,07
|
276,37
|
| 21/07/2026 |
155.983 |
2,60%
|
266,00
|
266,00
|
276,28
|
274,57
|
| 20/07/2026 |
146.562 |
-1,52%
|
271,88
|
267,29
|
274,4799
|
267,69
|
| 17/07/2026 |
144.064 |
-0,29%
|
273,33
|
267,505
|
275,51
|
271,82
|
| 16/07/2026 |
204.707 |
3,34%
|
264,48
|
262,005
|
276,996
|
273,06
|
| 15/07/2026 |
240.477 |
-1,34%
|
269,11
|
262,06
|
270,93
|
264,48
|
| 14/07/2026 |
122.164 |
0,96%
|
265,30
|
263,74
|
269,79
|
268,06
|
| 13/07/2026 |
105.108 |
-1,27%
|
268,90
|
265,30
|
271,5384
|
265,30
|
| 10/07/2026 |
163.858 |
-0,27%
|
264,15
|
264,15
|
271,6499
|
268,91
|
| 09/07/2026 |
71.866 |
1,67%
|
265,4001
|
265,4001
|
273,07
|
269,63
|
| 08/07/2026 |
99.031 |
-0,37%
|
263,00
|
261,7901
|
267,93
|
265,36
|
| 07/07/2026 |
116.422 |
1,13%
|
263,15
|
260,20
|
267,10
|
265,94
|
| 06/07/2026 |
150.075 |
0,69%
|
279,79
|
260,345
|
279,79
|
262,49
|
| 02/07/2026 |
128.651 |
-1,99%
|
266,00
|
260,37
|
269,665
|
260,72
|
| 01/07/2026 |
158.293 |
0,97%
|
263,77
|
262,0089
|
269,41
|
266,00
|
| 30/06/2026 |
151.725 |
-0,28%
|
264,50
|
259,00
|
264,50
|
263,77
|
| 29/06/2026 |
131.558 |
1,69%
|
255,63
|
255,63
|
265,70
|
264,50
|
| 26/06/2026 |
210.049 |
-2,74%
|
266,58
|
256,77
|
268,50
|
260,93
|
| 25/06/2026 |
146.531 |
2,63%
|
263,33
|
263,04
|
270,21
|
267,92
|
| 24/06/2026 |
162.666 |
-0,71%
|
263,36
|
258,87
|
266,869
|
261,01
|
| 23/06/2026 |
198.846 |
-0,76%
|
265,06
|
261,605
|
268,72
|
263,36
|
| 18/06/2026 |
149.332 |
-0,88%
|
271,37
|
263,08
|
272,205
|
265,06
|
| 17/06/2026 |
217.895 |
-3,12%
|
276,00
|
265,465
|
276,00
|
266,10
|
| 16/06/2026 |
212.134 |
-0,89%
|
277,50
|
274,11
|
279,88
|
274,66
|
| 15/06/2026 |
277.738 |
-1,06%
|
284,99
|
272,18
|
284,99
|
277,23
|
| 12/06/2026 |
169.828 |
0,00%
|
284,54
|
279,05
|
285,4299
|
280,33
|
| 11/06/2026 |
145.153 |
3,82%
|
273,00
|
273,00
|
281,85
|
280,34
|
| 10/06/2026 |
173.876 |
-2,23%
|
274,02
|
270,25
|
280,2699
|
270,25
|
| 09/06/2026 |
242.686 |
2,13%
|
270,94
|
268,00
|
278,30
|
276,95
|
| 08/06/2026 |
124.076 |
2,33%
|
266,87
|
263,7839
|
272,66
|
270,94
|
| 05/06/2026 |
132.258 |
0,18%
|
263,90
|
263,63
|
269,99
|
265,22
|
| 04/06/2026 |
111.331 |
1,82%
|
260,38
|
260,00
|
265,57
|
264,96
|
| 03/06/2026 |
106.958 |
1,05%
|
257,35
|
256,33
|
261,085
|
260,38
|
| 02/06/2026 |
121.955 |
1,64%
|
255,07
|
253,325
|
259,92
|
258,06
|
| 01/06/2026 |
294.051 |
1,19%
|
249,68
|
248,25
|
254,00
|
253,83
|
| 29/05/2026 |
109.889 |
0,68%
|
248,81
|
247,4915
|
251,705
|
250,85
|
| 28/05/2026 |
136.408 |
-0,23%
|
247,15
|
245,1632
|
252,41
|
248,81
|
| 27/05/2026 |
113.998 |
0,27%
|
248,99
|
247,72
|
252,20
|
249,39
|
| 26/05/2026 |
109.089 |
1,93%
|
244,00
|
242,97
|
250,33
|
248,71
|
| 22/05/2026 |
233.324 |
2,33%
|
238,45
|
234,925
|
244,14
|
244,00
|
| 21/05/2026 |
119.938 |
1,56%
|
232,00
|
228,76
|
240,095
|
238,45
|
| 20/05/2026 |
220.901 |
2,88%
|
228,21
|
228,21
|
236,5686
|
234,79
|
| 19/05/2026 |
171.913 |
-1,45%
|
231,38
|
227,215
|
232,15
|
228,21
|
| 18/05/2026 |
175.817 |
0,67%
|
230,91
|
229,26
|
234,0952
|
231,55
|
| 15/05/2026 |
110.985 |
-0,78%
|
229,70
|
223,9201
|
231,335
|
230,00
|
| 14/05/2026 |
195.246 |
1,65%
|
227,30
|
224,98
|
234,73
|
231,06
|
| 13/05/2026 |
146.491 |
-0,20%
|
227,76
|
225,73
|
232,08
|
227,30
|
| 12/05/2026 |
143.568 |
-2,08%
|
232,47
|
224,93
|
234,28
|
227,76
|
| 11/05/2026 |
273.250 |
-2,79%
|
237,98
|
231,545
|
240,855
|
232,47
|
| 08/05/2026 |
106.783 |
-1,10%
|
243,67
|
238,195
|
244,025
|
239,14
|
| 07/05/2026 |
151.888 |
0,10%
|
241,56
|
241,14
|
247,24
|
241,82
|
| 06/05/2026 |
172.503 |
0,32%
|
240,40
|
240,11
|
247,2625
|
241,56
|
| 05/05/2026 |
192.399 |
3,19%
|
228,00
|
228,00
|
241,17
|
240,40
|
| 04/05/2026 |
289.090 |
-6,77%
|
251,06
|
232,73
|
251,06
|
232,97
|
| 01/05/2026 |
159.801 |
-1,49%
|
258,4197
|
249,66
|
258,4197
|
249,99
|
| 30/04/2026 |
151.372 |
3,49%
|
242,215
|
242,215
|
254,18
|
253,77
|
| 29/04/2026 |
280.422 |
-0,92%
|
246,62
|
243,84
|
251,31
|
245,42
|
