Ryder System Inc (R)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	108.415	0,83%	113,86	110,73	113,85	112,78
27/02/2024	110.034	-1,88%	112,965	111,88	114,255	111,85
26/02/2024	136.691	-0,08%	112,965	112,965	115,065	113,99
23/02/2024	140.221	1,30%	110,55	112,02	114,445	114,08
22/02/2024	201.292	1,43%	110,55	110,33	113,02	112,62
21/02/2024	195.350	2,14%	108,54	109,06	111,405	111,03
20/02/2024	152.279	1,30%	106,90	106,90	108,85	108,70
19/02/2024	152.367	-1,40%	111,76	106,72	108,31	107,31
16/02/2024	152.367	-1,40%	111,76	106,72	108,31	107,31
15/02/2024	198.626	-1,10%	111,76	108,23	112,98	109,54
14/02/2024	412.449	-6,54%	116,47	107,89	118,79	110,76
13/02/2024	266.893	-0,36%	116,47	116,38	118,76	118,51
12/02/2024	194.122	1,55%	117,35	117,79	119,34	118,94
09/02/2024	173.834	0,32%	116,21	115,495	117,87	117,12
08/02/2024	128.550	-0,18%	116,98	115,325	117,205	116,75
07/02/2024	141.453	0,64%	116,55	115,985	117,63	116,96
06/02/2024	111.104	0,87%	114,67	114,91	117,01	116,22
05/02/2024	75.029	-2,19%	114,67	115,215	116,78	115,22
02/02/2024	101.979	1,64%	114,67	113,85	118,29	117,80
01/02/2024	74.770	2,05%	114,67	112,49	115,85	115,90
31/01/2024	112.313	-1,85%	115,80	113,55	116,34	113,57
30/01/2024	86.786	0,30%	114,94	114,65	116,46	115,71
29/01/2024	79.464	-0,68%	116,15	114,19	116,24	115,36
26/01/2024	48.206	1,07%	114,94	114,64	116,21	116,15
25/01/2024	49.841	0,91%	114,91	113,61	115,42	114,92
24/01/2024	54.213	-0,67%	114,75	113,555	115,32	113,88
23/01/2024	57.638	-0,29%	115,63	114,14	115,79	114,65
22/01/2024	86.744	1,78%	114,19	113,93	115,76	114,98
19/01/2024	65.091	1,21%	111,26	110,145	112,92	112,97
18/01/2024	62.296	1,75%	110,30	110,05	111,65	111,62
17/01/2024	48.878	-0,34%	109,43	108,19	110,39	109,70
16/01/2024	64.037	-0,52%	109,60	109,20	110,38	110,07
15/01/2024	46.158	0,14%	110,82	109,83	110,95	110,64
12/01/2024	46.158	0,14%	110,82	109,83	110,95	110,64
11/01/2024	56.581	-1,26%	110,82	109,44	111,05	110,49
10/01/2024	92.293	-0,56%	111,70	110,485	111,95	111,90
09/01/2024	49.828	-0,42%	112,21	111,465	112,89	112,53
08/01/2024	48.245	0,42%	112,21	112,345	113,025	113,00
05/01/2024	91.998	0,58%	111,50	111,90	112,94	112,53
04/01/2024	129.832	0,09%	111,32	111,52	112,62	111,88
03/01/2024	114.675	-0,87%	111,65	110,89	113,38	111,78
02/01/2024	100.816	-2,00%	114,39	112,26	115,16	112,76
29/12/2023	128.659	-0,18%	117,22	113,91	115,61	115,06
28/12/2023	120.735	-1,55%	117,22	115,0808	117,27	115,27
27/12/2023	139.231	-1,16%	117,88	116,91	118,33	117,08
26/12/2023	62.194	0,48%	118,05	117,988	119,45	118,45
22/12/2023	96.737	0,52%	117,745	117,55	118,91	117,88
21/12/2023	105.180	2,05%	116,00	115,2019	117,27	117,27
20/12/2023	155.022	1,44%	113,03	112,59	115,80	114,91
19/12/2023	114.039	1,24%	112,53	112,773	114,17	113,28
18/12/2023	85.587	0,40%	112,00	111,2201	113,26	111,89
15/12/2023	132.383	0,02%	111,47	110,51	112,49	111,44
14/12/2023	102.995	2,96%	106,83	109,00	111,935	111,42
13/12/2023	93.868	1,30%	106,83	105,09	108,52	108,22
12/12/2023	81.219	-1,33%	107,91	106,81	108,54	106,83
11/12/2023	79.084	1,65%	106,72	106,78	108,515	108,27
08/12/2023	47.102	0,31%	106,72	106,19	107,63	106,51
07/12/2023	91.768	0,42%	105,70	105,13	106,27	106,18
06/12/2023	85.722	-2,00%	108,33	105,71	108,73	105,74
05/12/2023	78.545	-0,65%	107,76	106,9689	108,60	107,90
04/12/2023	161.436	0,37%	107,50	107,51	109,015	108,61
01/12/2023	230.950	1,00%	107,50	105,94	108,92	108,21
30/11/2023	131.210	0,01%	107,26	106,375	107,455	107,14
29/11/2023	71.475	0,63%	107,26	107,00	108,135	107,13
28/11/2023	86.630	-0,06%	106,19	105,62	107,135	106,46
27/11/2023	72.985	-0,96%	106,76	106,2809	106,92	106,52
24/11/2023	57.133	-0,05%	107,13	106,495	107,805	106,30
23/11/2023	83.375	-0,41%	106,59	106,23	107,292	106,35
22/11/2023	72.967	-0,41%	106,59	106,23	107,292	106,35
21/11/2023	281.792	-0,42%	107,09	106,34	107,83	106,79
20/11/2023	98.675	0,81%	105,92	105,44	107,395	107,24
17/11/2023	119.761	1,95%	105,31	105,255	106,39	106,38
16/11/2023	98.137	-1,13%	106,32	104,445	107,00	105,06
15/11/2023	194.151	-0,13%	105,80	106,10	107,79	106,26
14/11/2023	148.259	2,69%	105,80	105,66	107,08	106,40
13/11/2023	71.626	0,12%	102,95	102,805	103,75	103,61
10/11/2023	181.946	3,30%	101,68	101,335	103,995	103,49
09/11/2023	94.030	-0,74%	101,13	100,15	101,99	100,18
08/11/2023	92.532	-0,16%	99,89	100,915	101,925	100,93
07/11/2023	103.917	0,58%	99,89	99,65	101,665	101,09
06/11/2023	101.604	-0,29%	100,85	99,12	101,035	100,51
03/11/2023	157.042	2,86%	99,84	99,75	101,035	100,80
02/11/2023	135.334	0,47%	99,00	97,95	99,265	98,00
01/11/2023	171.144	0,00%	96,79	96,295	97,67	97,54
31/10/2023	494.473	2,61%	94,585	95,52	99,65	97,54
30/10/2023	206.447	2,89%	93,50	92,76	95,22	95,06
27/10/2023	107.902	-1,56%	93,02	91,31	93,22	91,77
26/10/2023	124.932	-0,54%	93,03	92,75	94,45	93,22
25/10/2023	250.542	-4,34%	95,71	93,53	95,965	93,73
24/10/2023	163.470	-2,56%	100,64	97,82	101,265	97,98
23/10/2023	164.831	-1,10%	101,80	100,10	102,51	100,55
20/10/2023	145.465	1,37%	101,26	100,71	102,56	101,67
19/10/2023	82.751	-1,27%	103,84	99,92	102,475	100,30
18/10/2023	124.506	-3,97%	103,84	101,37	107,21	101,59
17/10/2023	226.109	2,12%	102,95	102,845	107,21	105,79
16/10/2023	101.419	2,10%	102,95	102,845	104,61	103,59
13/10/2023	129.157	-1,28%	103,94	101,41	103,06	101,46
12/10/2023	93.838	-1,92%	104,71	101,6625	103,87	102,78
11/10/2023	103.354	1,19%	104,71	103,70	105,10	104,79
10/10/2023	124.809	1,13%	103,125	103,25	105,11	103,56