BiG | O banco que entende os seus valores.

Ryder System Inc (R)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	155.358	1,49%	212,96	212,12	218,34	218,00
05/02/2026	137.361	0,60%	210,00	207,70	214,611	214,30
04/02/2026	243.369	4,90%	203,08	203,08	214,16	213,03
03/02/2026	419.039	0,00%	204,43	200,91	209,23	203,08
02/02/2026	319.838	6,17%	187,46	187,46	203,865	203,08
30/01/2026	108.980	-0,59%	190,48	189,4929	193,46	191,28
29/01/2026	93.234	0,94%	190,63	188,79	192,435	192,42
28/01/2026	108.895	0,23%	191,08	189,525	192,96	190,63
27/01/2026	138.809	-0,19%	190,56	189,41	192,61	190,20
26/01/2026	132.325	0,04%	190,41	187,55	191,77	190,56
23/01/2026	153.006	-3,01%	198,2702	186,8183	198,2702	190,41
22/01/2026	103.668	0,94%	194,49	193,755	196,88	196,32
21/01/2026	106.598	3,45%	188,00	187,28	196,33	194,49
20/01/2026	99.764	-1,44%	189,40	186,02	190,74	188,00
16/01/2026	126.553	-1,81%	194,26	190,19	195,11	190,74
15/01/2026	119.442	1,04%	192,27	192,27	195,623	194,26
14/01/2026	135.239	0,80%	190,82	189,54	193,14	192,27
13/01/2026	161.645	-0,17%	191,09	189,069	194,99	190,75
12/01/2026	96.796	-0,23%	189,87	188,81	191,9211	191,08
09/01/2026	194.970	0,77%	193,84	188,53	193,84	191,51
08/01/2026	182.157	1,00%	188,16	185,02	190,995	190,04
07/01/2026	163.162	-2,03%	188,19	185,10	193,32	188,16
06/01/2026	206.252	2,61%	187,73	186,00	193,765	192,06
05/01/2026	294.614	-3,61%	193,105	186,13	196,50	187,17
02/01/2026	96.214	1,46%	191,39	189,445	194,66	194,18
31/12/2025	90.896	-0,79%	193,25	190,565	196,0799	191,39
30/12/2025	68.787	-0,64%	193,67	191,405	195,26	191,405
29/12/2025	81.361	-1,03%	196,77	194,17	197,93	194,17
26/12/2025	58.098	-0,80%	199,98	194,09	199,98	196,18
24/12/2025	52.667	0,39%	197,35	196,5101	198,255	197,77
23/12/2025	177.040	0,93%	195,18	194,593	197,96	197,00
22/12/2025	182.271	1,89%	188,835	188,835	195,81	195,18
19/12/2025	137.100	0,73%	189,29	189,29	192,25	191,56
18/12/2025	147.818	0,90%	190,41	186,6012	195,37	190,18
17/12/2025	137.467	-1,60%	191,37	187,96	192,70	188,49
16/12/2025	119.693	0,48%	190,57	187,68	192,88	191,55
15/12/2025	314.300	0,58%	189,79	187,3283	192,31	190,64
12/12/2025	264.545	-4,28%	198,02	188,01	198,02	189,54
11/12/2025	377.912	2,04%	190,19	190,19	200,53	198,02
10/12/2025	216.060	4,14%	186,61	185,125	194,52	194,07
09/12/2025	298.710	-0,51%	188,84	185,3601	189,345	186,35
08/12/2025	199.306	0,49%	186,39	185,31	189,813	187,30
05/12/2025	209.015	3,54%	180,47	178,89	187,77	186,39
04/12/2025	182.016	0,85%	178,49	178,08	180,88	180,01
03/12/2025	224.381	3,79%	171,97	171,97	179,22	178,49
02/12/2025	265.755	-0,09%	173,00	169,77	174,285	171,97
01/12/2025	117.880	-0,64%	173,21	170,00	175,925	172,13
28/11/2025	39.797	0,42%	173,115	172,17	175,00	173,21
26/11/2025	129.208	0,06%	172,38	171,005	174,75	172,49
25/11/2025	125.506	1,42%	170,94	169,7313	173,74	172,38
24/11/2025	103.174	1,02%	169,00	166,74	170,08	169,96
21/11/2025	184.287	3,69%	162,30	162,30	169,43	168,25
20/11/2025	141.761	-2,49%	167,76	161,41	168,99	162,50
19/11/2025	97.784	0,36%	167,85	165,3327	169,00	166,65
18/11/2025	227.196	0,97%	164,45	162,53	166,75	166,03
17/11/2025	110.349	-3,08%	168,96	163,64	169,56	164,45
14/11/2025	157.867	0,70%	169,30	167,775	170,85	169,58
13/11/2025	161.867	-2,06%	172,85	168,60	174,395	169,30
12/11/2025	148.005	1,53%	170,25	170,25	175,30	172,85
11/11/2025	149.712	0,44%	169,56	168,03	171,76	170,25
10/11/2025	157.957	0,05%	169,40	168,17	170,915	169,50
07/11/2025	137.126	0,89%	164,24	164,24	169,70	169,42
06/11/2025	151.317	-0,22%	167,60	166,38	186,87	167,59
05/11/2025	151.119	0,12%	165,00	165,00	170,088	167,56
04/11/2025	178.451	-0,59%	167,00	166,13	170,285	167,35
03/11/2025	200.424	-0,46%	169,27	164,7062	170,11	168,45
31/10/2025	173.722	0,10%	169,08	168,28	170,65	169,23
30/10/2025	171.384	-0,83%	170,80	168,77	172,5586	169,40
29/10/2025	216.576	1,11%	169,00	168,20	184,8681	170,80
28/10/2025	221.979	0,40%	169,75	167,665	170,91	168,93
27/10/2025	369.646	4,31%	160,16	160,16	169,25	168,26
24/10/2025	509.717	0,69%	162,36	160,08	164,99	161,31
23/10/2025	566.546	-12,37%	181,22	157,77	181,22	160,20
22/10/2025	223.184	-1,28%	184,11	182,22	186,08	182,81
21/10/2025	199.375	0,88%	183,785	182,01	186,83	185,18
20/10/2025	115.980	0,65%	182,92	182,92	185,32	183,56
17/10/2025	96.837	-0,15%	182,64	180,65	185,3488	182,37
16/10/2025	149.191	0,19%	183,00	181,53	186,80	182,64
15/10/2025	111.841	0,21%	182,85	181,03	183,24	182,30
14/10/2025	190.273	1,33%	178,62	178,62	183,2699	182,01
13/10/2025	136.144	1,88%	178,65	177,194	181,125	179,79
10/10/2025	214.413	-4,19%	184,70	176,39	187,2388	176,47
09/10/2025	148.595	-1,74%	187,52	183,90	188,429	184,26
08/10/2025	166.153	0,96%	185,73	184,68	190,835	187,52
07/10/2025	188.823	-4,37%	191,74	185,52	195,00	185,73
06/10/2025	166.370	0,52%	193,175	189,9636	195,48	194,22
03/10/2025	175.116	1,44%	190,81	188,125	195,135	193,21
02/10/2025	108.106	0,27%	190,02	187,4626	191,10	190,47
01/10/2025	185.996	0,69%	187,51	187,51	190,3524	189,95
30/09/2025	117.862	1,04%	186,96	185,115	189,01	188,64
29/09/2025	149.851	-0,40%	187,74	184,83	188,85	186,96
26/09/2025	196.934	1,79%	184,59	183,67	188,769	187,74
25/09/2025	108.559	0,14%	183,66	181,575	186,9088	184,59
24/09/2025	73.307	-1,07%	185,765	183,86	188,6914	184,58
23/09/2025	97.428	0,91%	186,28	182,49	188,66	186,65
22/09/2025	75.713	0,80%	185,00	182,67	185,60	184,97
19/09/2025	130.868	-1,23%	184,905	182,57	188,9999	183,75
18/09/2025	167.266	0,31%	186,26	184,76	188,36	185,63
17/09/2025	127.282	-2,09%	188,31	183,5825	190,1575	184,59
16/09/2025	80.181	0,63%	186,70	185,11	188,97	188,39