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 > >>
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
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