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 > >>
15/09/2025	69.526	0,17%	187,065	184,30	190,5999	187,40
12/09/2025	154.540	-1,07%	189,57	187,31	190,36	187,45
11/09/2025	172.363	1,66%	187,91	185,92	189,57	189,57
10/09/2025	118.656	0,43%	185,59	185,36	187,9118	186,46
09/09/2025	76.793	-1,24%	184,36	184,36	188,31	185,66
08/09/2025	129.283	0,56%	188,00	185,95	189,1925	188,12
05/09/2025	100.759	-0,75%	189,02	185,99	191,00	187,22
04/09/2025	175.827	1,39%	182,33	182,33	189,145	188,64
03/09/2025	94.502	-0,44%	186,87	184,41	187,95	186,05
02/09/2025	79.562	-0,35%	185,65	184,045	186,93	186,87
29/08/2025	79.745	0,21%	187,12	185,45	188,32	187,52
28/08/2025	82.844	-0,06%	187,23	184,875	188,105	187,12
27/08/2025	106.852	0,06%	187,11	185,59	188,4775	187,23
26/08/2025	90.397	1,66%	183,39	183,39	187,26	187,11
25/08/2025	87.481	-1,40%	186,61	183,70	186,77	184,10
22/08/2025	189.900	3,45%	180,01	180,01	189,35	186,61
21/08/2025	66.159	0,85%	177,96	176,01	180,72	180,42
20/08/2025	97.211	-1,33%	181,26	178,735	182,07	178,90
19/08/2025	130.632	1,33%	178,455	178,455	182,71	181,26
18/08/2025	77.952	-0,12%	179,63	178,0318	180,312	178,89
15/08/2025	71.615	-1,15%	182,11	179,11	182,47	179,11
14/08/2025	196.074	-0,76%	183,51	180,31	183,51	182,11
13/08/2025	131.300	2,27%	179,34	179,34	184,4599	183,51
12/08/2025	100.694	3,17%	177,26	173,95	180,075	179,43
11/08/2025	139.515	-2,13%	177,70	172,31	178,935	173,92
08/08/2025	164.356	1,09%	176,69	174,945	178,55	177,70
07/08/2025	85.026	-1,58%	179,00	175,02	179,975	175,79
06/08/2025	119.064	0,70%	177,38	175,68	179,095	178,62
05/08/2025	139.455	1,03%	175,57	173,69	177,38	177,38
04/08/2025	146.445	0,91%	174,00	172,77	176,95	175,57
01/08/2025	182.488	-2,22%	177,99	173,39	177,99	173,77
31/07/2025	136.902	-0,54%	177,70	176,53	179,005	177,71
30/07/2025	168.036	-0,53%	179,71	176,545	180,41	178,57
29/07/2025	214.784	-1,80%	182,55	177,895	184,76	179,41
28/07/2025	290.882	0,06%	182,60	180,00	185,00	182,70
25/07/2025	264.525	3,09%	177,42	167,07	183,17	182,60
24/07/2025	631.954	2,49%	172,37	167,07	179,36	177,13
23/07/2025	429.111	0,62%	170,40	169,10	174,41	172,82
22/07/2025	272.835	1,75%	170,43	168,625	173,32	171,76
21/07/2025	148.445	-0,64%	170,24	168,625	170,825	168,81
18/07/2025	152.029	-1,22%	171,26	168,52	174,06	169,90
17/07/2025	170.301	0,30%	174,97	169,84	176,515	172,00
16/07/2025	185.886	-1,45%	175,29	169,84	182,72	171,49
15/07/2025	156.174	-0,20%	175,17	173,17	175,90	174,02
14/07/2025	115.096	-1,15%	176,39	173,24	176,39	174,37
11/07/2025	217.203	0,22%	171,25	170,48	177,36	176,39
10/07/2025	218.918	3,50%	170,27	168,86	177,36	176,01
09/07/2025	112.238	-0,08%	170,44	168,86	172,71	170,06
08/07/2025	199.440	0,56%	171,27	168,00	172,71	170,20
07/07/2025	121.580	-1,35%	171,5999	168,00	172,98	169,26
04/07/2025	115.269	-0,01%	172,35	170,33	172,67	171,57
03/07/2025	115.246	4,03%	174,00	168,645	178,50	171,175
02/07/2025	158.950	1,77%	161,115	161,115	172,04	171,59
01/07/2025	234.987	6,08%	160,63	158,1771	171,21	168,66
30/06/2025	95.468	-1,17%	152,84	152,84	161,37	159,00
27/06/2025	152.615	1,30%	150,93	150,93	162,00	160,88
26/06/2025	137.661	1,88%	156,79	154,39	159,56	158,81
25/06/2025	130.850	-0,53%	155,56	152,65	157,415	155,88
24/06/2025	125.143	1,92%	150,795	149,62	157,31	156,71
23/06/2025	93.288	2,36%	149,955	149,5996	153,96	153,76
20/06/2025	130.516	-0,81%	151,90	149,605	153,7199	150,21
19/06/2025	116.982	0,55%	151,58	150,90	153,7255	151,49
18/06/2025	111.555	0,55%	148,36	148,07	153,7255	151,57
17/06/2025	134.911	0,70%	148,23	147,805	151,605	150,66
16/06/2025	88.370	1,56%	147,31	147,31	151,06	149,61
13/06/2025	104.988	-1,56%	149,17	146,69	157,13	147,31
12/06/2025	150.175	-0,27%	154,495	147,78	154,495	149,65
11/06/2025	106.709	-2,60%	153,00	150,04	155,55	150,05
10/06/2025	118.419	0,66%	152,27	151,5228	160,67	154,06
09/06/2025	112.767	1,63%	153,47	151,5228	154,73	153,05
06/06/2025	78.266	1,61%	148,49	147,445	150,795	150,59
05/06/2025	108.140	-0,27%	151,32	147,265	151,04	148,21
04/06/2025	134.552	-1,16%	145,785	145,00	151,3588	148,61
03/06/2025	145.002	2,80%	147,175	143,335	151,0486	150,35
02/06/2025	209.148	-0,59%	147,13	143,30	147,185	146,26
30/05/2025	318.120	-2,42%	150,19	146,37	151,0675	147,13
29/05/2025	121.133	0,38%	153,03	148,80	153,08	150,71
28/05/2025	179.889	-1,46%	150,38	149,89	153,20	150,14
27/05/2025	99.297	2,07%	149,28	149,28	152,67	152,37
23/05/2025	98.822	-0,69%	150,70	147,24	151,30	149,28
22/05/2025	124.560	-0,56%	153,05	148,7631	153,765	150,32
21/05/2025	134.048	-2,32%	156,01	150,98	157,174	151,17
20/05/2025	108.049	-0,97%	156,325	154,27	158,06	154,76
19/05/2025	111.249	-0,78%	155,93	154,78	157,7702	156,28
16/05/2025	114.142	0,51%	159,61	156,87	160,16	157,51
15/05/2025	130.972	-1,48%	158,26	157,40	161,1168	157,52
14/05/2025	222.043	0,04%	156,88	151,82	161,40	159,88
13/05/2025	278.558	2,08%	151,55	151,26	161,40	159,81
12/05/2025	241.673	8,00%	150,56	150,24	157,42	156,56
09/05/2025	121.142	-1,09%	143,00	142,39	147,59	144,97
08/05/2025	173.346	3,76%	143,285	139,905	147,49	146,56
07/05/2025	271.576	-0,58%	140,96	139,77	144,72	141,25
06/05/2025	136.006	-0,75%	143,65	139,77	145,31	142,07
05/05/2025	129.911	-1,09%	142,87	142,87	145,31	143,14
02/05/2025	151.953	4,18%	138,78	135,7436	145,15	144,71
01/05/2025	301.747	0,89%	136,015	133,73	140,65	138,90
30/04/2025	199.544	-0,20%	138,065	133,6412	138,69	137,67
29/04/2025	154.197	-0,25%	138,17	135,5575	139,15	137,82
28/04/2025	180.060	0,69%	136,15	135,5575	139,14	138,17
25/04/2025	99.178	-1,37%	132,91	115,00	139,9231	137,22