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 > >>
28/04/2026	318.763	-0,71%	248,21	245,435	249,56	247,71
27/04/2026	30.755	-1,37%	253,83	249,48	256,57	249,48
24/04/2026	296.269	4,43%	245,27	241,03	254,16	253,34
23/04/2026	367.660	6,60%	230,01	230,00	246,92	242,59
22/04/2026	300.792	-1,47%	236,01	225,15	236,01	227,58
21/04/2026	181.653	0,40%	231,60	219,5141	233,92	230,98
20/04/2026	123.448	1,29%	226,22	223,4501	231,49	230,07
17/04/2026	530.966	2,60%	224,00	223,00	230,20	227,13
16/04/2026	226.656	4,40%	213,81	212,805	221,625	221,38
15/04/2026	343.974	-3,54%	218,78	209,44	220,9399	212,05
14/04/2026	111.444	-0,34%	220,58	218,07	223,81	219,83
13/04/2026	109.305	0,74%	218,97	215,63	220,844	220,58
10/04/2026	137.933	-1,38%	223,53	216,80	223,53	218,97
09/04/2026	108.930	0,78%	219,31	217,58	223,84	222,04
08/04/2026	158.628	6,23%	207,36	207,36	221,23	220,27
07/04/2026	129.236	0,46%	205,53	205,53	209,02	207,36
06/04/2026	144.181	0,23%	205,95	203,05	207,4399	206,42
02/04/2026	155.925	-0,44%	206,86	200,82	207,45	205,95
01/04/2026	125.902	1,05%	206,59	202,21	210,30	206,86
31/03/2026	77.564	4,15%	198,59	198,59	207,24	204,71
30/03/2026	128.391	-0,41%	195,01	195,01	200,825	196,81
27/03/2026	124.470	-1,22%	200,47	197,16	202,3499	197,55
26/03/2026	116.578	-1,89%	203,64	198,45	203,64	199,88
25/03/2026	169.040	-0,58%	204,83	202,38	208,28	203,64
24/03/2026	116.869	3,18%	199,00	190,5066	207,485	204,83
23/03/2026	94.479	3,53%	191,78	191,78	202,82	198,52
20/03/2026	93.836	-0,61%	191,51	189,89	193,81	191,78
19/03/2026	112.349	-0,52%	191,51	189,01	193,47	192,47
18/03/2026	143.964	0,19%	193,09	191,385	195,655	193,48
17/03/2026	83.722	1,33%	190,39	187,98	196,26	193,11
16/03/2026	111.510	1,42%	187,00	187,00	193,35	190,58
13/03/2026	113.741	0,49%	187,00	185,1101	190,19	187,92
12/03/2026	162.588	-3,89%	194,56	185,87	194,56	187,00
11/03/2026	165.563	-4,02%	202,86	194,55	202,86	194,56
10/03/2026	173.683	0,45%	199,96	199,225	208,3475	202,70
09/03/2026	127.359	1,46%	195,63	191,76	202,21	201,79
06/03/2026	180.684	-5,35%	203,2913	198,38	206,465	198,88
05/03/2026	86.630	-2,19%	212,08	208,28	216,30	210,38
04/03/2026	136.434	0,98%	210,36	210,36	217,443	215,08
03/03/2026	157.041	-3,81%	221,43	208,26	221,43	213,00
02/03/2026	163.688	-0,06%	221,56	215,26	223,59	221,43
27/02/2026	154.498	-0,70%	220,40	220,40	225,51	221,56
26/02/2026	224.559	1,00%	220,73	220,73	228,00	223,13
25/02/2026	149.684	-1,14%	223,46	220,61	227,245	220,92
24/02/2026	162.768	1,70%	219,73	219,73	225,19	223,46
23/02/2026	104.215	-1,93%	225,50	216,25	225,50	219,73
20/02/2026	147.914	2,16%	221,11	219,06	225,565	224,06
19/02/2026	165.903	-1,66%	221,55	218,72	224,33	219,33
18/02/2026	223.931	3,14%	216,25	216,25	223,88	223,04
17/02/2026	262.844	1,59%	213,77	210,01	220,80	216,25
13/02/2026	308.360	2,77%	211,65	205,15	213,99	212,86
12/02/2026	232.899	-4,28%	218,86	203,94	219,235	208,01
11/02/2026	390.386	2,56%	209,62	206,00	230,385	217,31
10/02/2026	369.340	-1,64%	215,75	210,08	217,30	212,19
09/02/2026	144.833	-1,04%	217,50	213,7801	217,50	215,73
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