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 > >>
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
19/02/2025 174.697 -1,80% 169,70 166,56 170,07 167,85
18/02/2025 314.361 3,26% 165,72 165,72 171,59 170,92
17/02/2025 0 3,27% 162,17 162,37 166,53 165,53
14/02/2025 222.735 3,27% 162,17 162,37 166,53 166,31
13/02/2025 207.347 -1,16% 159,615 160,375 163,55 161,07
12/02/2025 260.599 3,02% 159,615 156,605 165,95 162,96
11/02/2025 208.004 0,43% 159,615 156,535 158,805 158,18
10/02/2025 139.925 -0,27% 159,615 156,84 159,1883 157,51
07/02/2025 123.818 0,67% 159,615 156,395 159,1883 157,93
06/02/2025 136.902 -0,99% 159,615 156,65 160,487 156,88
05/02/2025 115.989 -0,21% 159,615 158,045 160,16 158,45
04/02/2025 135.808 1,67% 156,33 154,4601 159,035 158,78
03/02/2025 122.309 -2,03% 156,33 153,805 158,88 156,18
31/01/2025 320.803 0,15% 162,42 158,31 163,23 159,41
30/01/2025 148.667 1,01% 162,58 159,642 163,29 162,41
29/01/2025 114.591 0,03% 161,95 159,245 162,85 160,79
28/01/2025 112.793 0,04% 160,46 159,245 161,26 160,74
27/01/2025 225.958 -2,00% 160,46 157,855 163,24 160,68
24/01/2025 129.515 -0,96% 166,66 162,90 165,165 163,95
23/01/2025 123.970 0,24% 166,66 164,88 167,42 165,53
22/01/2025 127.467 -0,25% 166,66 163,68 166,01 165,14
21/01/2025 130.863 0,09% 164,95 164,675 166,85 165,56
20/01/2025 0 -0,09% 164,95 164,435 166,405 165,41
17/01/2025 204.574 -0,09% 164,95 164,435 166,405 165,43
16/01/2025 189.226 1,20% 155,85 162,53 166,33 165,56
15/01/2025 176.122 2,64% 155,85 161,76 163,91 163,59
14/01/2025 130.282 2,10% 155,85 157,17 159,86 159,38
13/01/2025 73.664 0,96% 155,85 153,84 156,97 156,10
10/01/2025 126.591 -2,41% 155,85 153,36 156,41 154,61
09/01/2025 108.527 0,17% 155,85 155,505 158,6725 158,43
08/01/2025 107.992 0,68% 158,70 155,505 158,6725 158,53
07/01/2025 88.875 0,22% 158,70 155,16 158,425 157,36
06/01/2025 84.027 -1,39% 161,01 156,82 160,94 157,01
03/01/2025 114.881 1,76% 158,30 156,12 160,57 159,23
02/01/2025 113.616 -0,24% 158,30 155,855 159,80 156,48
31/12/2024 0 0,34% 157,00 156,42 157,78 156,86
30/12/2024 116.588 -1,88% 157,00 154,995 158,0399 156,78
27/12/2024 76.934 -0,40% 157,90 157,8981 160,41 159,33
26/12/2024 73.171 1,21% 157,90 156,67 160,48 159,97
24/12/2024 0 0,82% 157,23 156,80 158,37 158,06
23/12/2024 122.103 0,71% 156,19 154,55 157,005 156,77
20/12/2024 194.157 -0,13% 156,19 155,1419 158,63 155,66
19/12/2024 123.114 -0,41% 158,56 155,43 161,0125 155,66
18/12/2024 0 -3,49% 164,57 155,64 163,52 156,30
17/12/2024 135.426 -1,25% 164,57 159,58 162,86 161,95
16/12/2024 98.451 -1,01% 167,57 162,44 165,1603 164,00
13/12/2024 103.267 -0,63% 167,57 165,1945 167,12 165,67
12/12/2024 86.443 1,54% 165,16 162,46 166,74 166,72
11/12/2024 102.895 0,13% 164,47 163,57 166,50 164,20
10/12/2024 67.804 0,13% 165,11 162,321 166,15 163,99
09/12/2024 78.457 -0,30% 165,11 163,77 166,55 163,77
06/12/2024 55.285 -0,26% 164,97 163,82 165,73 164,21
05/12/2024 116.851 -0,98% 166,42 164,55 166,985 164,64
04/12/2024 168.827 0,00% 168,03 163,55 167,34 166,27
03/12/2024 94.798 -2,21% 168,03 165,04 170,74 166,27

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco