Saltar para o conteúdo principal Login

Ryder System Inc (R)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025 201.877 2,82% 140,33 132,91 147,645 139,13
23/04/2025 215.467 -1,94% 137,23 133,48 147,645 135,31
22/04/2025 256.732 2,82% 137,15 130,17 138,6855 137,98
21/04/2025 400.993 -3,17% 137,09 130,16 137,40 134,20
17/04/2025 292.992 0,34% 140,28 136,21 140,89 138,59
16/04/2025 172.497 -1,82% 141,875 136,21 142,83 138,12
15/04/2025 134.737 -0,14% 141,875 140,20 142,6599 140,68
14/04/2025 150.298 1,27% 142,245 138,555 142,45 140,88
11/04/2025 182.065 0,34% 138,44 133,69 139,8125 139,11
10/04/2025 157.787 -4,13% 142,24 135,96 142,24 138,64
09/04/2025 192.266 11,08% 129,00 127,38 145,53 144,61
08/04/2025 168.183 -1,61% 136,86 127,96 138,92 130,14
07/04/2025 232.131 -1,23% 128,915 125,72 139,65 132,12
04/04/2025 368.159 -3,48% 134,02 127,9814 135,91 133,77
03/04/2025 367.916 -8,54% 145,32 137,04 146,15 138,59
02/04/2025 237.692 3,69% 142,39 143,9901 152,11 151,66
01/04/2025 248.636 1,70% 142,39 142,095 146,78 146,26
31/03/2025 210.459 2,36% 143,05 137,84 144,91 143,81
28/03/2025 109.828 -2,41% 143,05 139,93 143,735 140,50
27/03/2025 112.763 -0,44% 145,33 143,00 144,89 143,97
26/03/2025 94.427 -0,19% 146,13 144,28 146,73 144,60
25/03/2025 95.411 -0,19% 145,16 143,94 146,14 144,87
24/03/2025 115.240 2,48% 138,75 143,44 145,59 145,15
21/03/2025 182.485 0,84% 138,75 138,67 142,475 141,64
20/03/2025 159.703 0,47% 138,73 139,23 142,015 140,46
19/03/2025 147.853 0,21% 134,22 136,3595 140,865 139,80
18/03/2025 151.753 -1,77% 141,91 139,33 142,43 139,51
17/03/2025 166.771 0,99% 139,73 140,20 143,56 142,05
14/03/2025 230.904 3,14% 143,93 135,005 140,66 140,66
13/03/2025 398.970 -5,71% 143,93 134,43 144,845 136,38
12/03/2025 182.310 -1,48% 147,08 143,685 148,09 144,64
11/03/2025 186.771 -0,58% 147,08 145,915 149,43 146,81
10/03/2025 232.643 -1,99% 148,38 145,93 148,915 147,66
07/03/2025 235.261 -2,55% 154,54 147,10 155,16 150,82
06/03/2025 144.191 -0,67% 154,54 153,15 156,22 154,77
05/03/2025 113.316 1,58% 154,36 152,865 156,295 155,82
04/03/2025 179.340 -3,31% 155,73 150,23 156,565 153,39
03/03/2025 110.159 -3,55% 160,12 157,37 166,40 158,64
28/02/2025 110.043 3,03% 160,12 159,91 164,48 164,47
27/02/2025 78.138 -0,96% 160,64 159,33 162,745 159,64
26/02/2025 104.480 0,30% 166,21 160,38 162,735 161,18
25/02/2025 128.131 0,62% 166,21 158,86 161,82 160,70
24/02/2025 178.980 -3,18% 166,21 159,49 163,915 159,71
21/02/2025 222.545 -0,67% 166,21 163,12 166,78 164,95
20/02/2025 158.816 -1,06% 166,21 163,82 167,63 166,07

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco