Ryder System Inc (R)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	145.284	1,69%	98,60	99,645	102,53	102,40
06/10/2023	165.028	1,60%	98,60	97,475	101,26	100,70
05/10/2023	136.649	-1,76%	100,575	98,66	100,725	99,11
04/10/2023	285.831	-3,47%	102,70	100,06	105,63	100,88
03/10/2023	160.028	-1,15%	104,21	103,51	105,63	104,51
02/10/2023	205.310	-1,14%	106,76	105,45	107,50	105,73
29/09/2023	121.624	0,39%	104,58	106,615	107,90	106,95
28/09/2023	176.632	1,66%	102,89	102,50	107,293	106,53
27/09/2023	236.286	2,16%	102,89	102,50	104,91	104,79
26/09/2023	156.788	-2,00%	104,46	102,31	104,59	102,57
25/09/2023	178.804	0,85%	103,97	103,75	105,26	104,66
22/09/2023	167.409	-0,12%	103,90	103,2325	104,55	103,78
21/09/2023	318.576	0,87%	103,50	102,5901	104,705	103,90
20/09/2023	158.175	0,71%	102,90	101,70	104,5768	103,00
19/09/2023	220.369	-1,12%	103,68	101,70	103,88	102,27
18/09/2023	182.437	1,41%	101,14	102,0787	104,1725	103,43
15/09/2023	226.662	0,38%	101,14	100,185	102,42	101,99
14/09/2023	200.275	1,23%	101,385	100,13	101,97	101,60
13/09/2023	179.030	2,19%	98,28	97,92	101,175	100,37
12/09/2023	89.704	1,23%	96,665	97,03	98,875	98,22
11/09/2023	77.920	-0,67%	98,49	96,39	98,25	97,03
08/09/2023	142.711	-0,45%	100,56	96,95	98,3293	97,68
07/09/2023	201.777	-1,88%	100,56	97,97	100,82	98,12
06/09/2023	95.666	-0,21%	99,60	98,96	100,98	100,00
05/09/2023	154.066	-2,01%	101,58	99,98	101,975	100,21
04/09/2023	216.286	1,55%	102,04	101,59	103,11	102,26
01/09/2023	216.286	1,55%	102,04	101,59	103,11	102,26
31/08/2023	128.681	0,26%	100,27	99,965	101,69	100,70
30/08/2023	161.131	2,07%	98,75	98,77	100,70	100,44
29/08/2023	93.700	0,49%	97,93	97,75	99,2625	98,40
28/08/2023	92.298	1,03%	97,83	97,71	99,07	97,92
25/08/2023	75.264	0,93%	96,78	95,7175	97,18	96,92
24/08/2023	100.946	-0,88%	96,44	95,95	97,43	96,03
23/08/2023	93.468	1,86%	94,95	94,8105	97,115	96,88
22/08/2023	225.336	-1,32%	96,60	95,05	97,1799	95,11
21/08/2023	74.465	-0,44%	97,15	96,34	97,825	96,38
18/08/2023	149.250	0,84%	98,68	95,125	96,93	96,81
17/08/2023	162.895	-2,01%	98,68	96,345	99,045	96,71
16/08/2023	90.685	-0,84%	99,52	98,375	100,1823	98,69
15/08/2023	79.988	-1,18%	99,93	98,86	99,86	99,53
14/08/2023	137.315	0,18%	100,88	99,40	101,0399	100,72
11/08/2023	94.602	-0,95%	100,88	100,00	101,3761	100,54
10/08/2023	79.461	-0,34%	102,28	100,78	102,28	101,50
09/08/2023	91.061	0,13%	101,15	100,90	102,37	101,85
08/08/2023	132.157	-0,99%	101,03	100,00	102,00	101,72
07/08/2023	102.458	1,56%	102,06	101,77	102,93	102,74
04/08/2023	199.887	1,18%	99,92	99,765	102,33	101,16
03/08/2023	246.840	1,64%	97,87	97,38	101,725	99,98
02/08/2023	166.995	-3,15%	100,43	98,25	101,125	98,37
01/08/2023	188.076	-0,57%	101,98	100,08	101,81	101,57
31/07/2023	235.511	1,01%	102,21	101,34	103,81	102,15
28/07/2023	312.054	1,64%	100,05	99,5106	101,57	101,13
27/07/2023	223.210	0,89%	93,76	98,56	100,925	99,50
26/07/2023	515.431	7,44%	93,76	94,045	98,95	98,62
25/07/2023	176.954	0,34%	91,16	90,73	91,97	91,79
24/07/2023	137.052	-0,36%	91,94	90,285	91,55	91,48
21/07/2023	53.194	-0,52%	91,94	91,35	92,26	91,81
20/07/2023	141.968	-0,23%	93,00	92,08	93,36	92,29
19/07/2023	237.753	2,35%	91,05	90,94	92,6325	92,50
18/07/2023	186.650	1,84%	89,71	89,14	90,9216	90,38
17/07/2023	113.384	0,50%	87,94	87,61	88,73	88,75
14/07/2023	91.244	-0,52%	88,77	87,84	89,1599	88,31
13/07/2023	149.224	3,40%	86,22	85,92	88,81	88,77
12/07/2023	90.607	0,95%	85,735	85,19	86,22	85,85
11/07/2023	66.459	0,35%	85,24	84,75	85,385	85,04
10/07/2023	97.009	-0,20%	84,97	84,39	85,46	84,74
07/07/2023	113.185	1,84%	83,49	83,99	85,48	84,91
06/07/2023	101.433	-0,43%	83,23	82,46	83,715	83,38
05/07/2023	91.717	-2,54%	84,37	83,52	84,80	83,74
04/07/2023	84.284	1,33%	84,31	84,23	85,94	85,92
03/07/2023	84.284	1,33%	84,31	84,23	85,94	85,92
30/06/2023	66.284	0,83%	84,12	83,935	85,31	84,79
29/06/2023	77.910	0,91%	83,51	83,15	84,21	84,09
28/06/2023	116.049	-0,25%	82,91	82,69	83,78	83,33
27/06/2023	144.584	0,41%	83,48	82,915	84,655	83,54
26/06/2023	79.526	1,44%	81,27	82,545	83,54	83,20
23/06/2023	101.690	-0,24%	81,27	81,095	82,15	82,02
22/06/2023	200.672	0,29%	82,18	81,445	82,87	82,22
21/06/2023	93.038	0,16%	81,03	80,95	82,195	81,98
20/06/2023	129.855	-0,50%	82,04	81,211	82,44	81,85
19/06/2023	136.180	-0,45%	83,00	81,755	83,13	82,26
16/06/2023	136.180	-0,45%	83,00	81,755	83,13	82,26
15/06/2023	88.731	1,57%	81,60	81,415	82,64	82,63
14/06/2023	114.264	-0,10%	81,41	81,05	82,40	81,35
13/06/2023	108.172	0,69%	81,17	80,77	81,71	81,43
12/06/2023	89.819	-0,57%	80,88	80,33	81,61	80,87
09/06/2023	83.591	-2,22%	83,50	80,83	82,97	81,33
08/06/2023	73.366	-1,07%	84,18	82,87	84,41	83,18
07/06/2023	156.550	3,05%	81,81	81,63	84,18	84,08
06/06/2023	110.606	0,68%	80,95	81,005	82,19	81,59
05/06/2023	90.912	-0,93%	81,27	78,87	81,145	81,04
02/06/2023	99.331	2,31%	81,02	80,53	82,08	81,80
01/06/2023	79.682	1,42%	79,20	78,685	79,98	79,95
31/05/2023	90.228	0,89%	79,54	79,33	80,795	80,43
30/05/2023	90.228	0,89%	79,54	79,33	80,795	80,43
29/05/2023	142.401	-0,40%	80,27	79,57	80,85	79,72
26/05/2023	142.401	-0,40%	80,27	79,57	80,85	79,72
25/05/2023	80.605	2,17%	78,02	78,015	80,42	80,04
24/05/2023	91.855	-1,73%	79,31	77,60	79,44	78,34
23/05/2023	123.536	-0,86%	80,44	79,66	80,84	79,72