Ryder System Inc (R)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	105.313	-0,10%	81,01	79,82	81,47	80,41
19/05/2023	85.844	-0,03%	81,01	79,94	80,985	80,49
18/05/2023	119.940	0,20%	80,92	79,60	81,13	81,13
17/05/2023	94.026	2,05%	79,75	79,43	81,00	80,97
16/05/2023	105.239	-2,33%	81,15	79,35	80,925	79,34
15/05/2023	150.848	0,47%	80,49	80,28	81,66	81,23
12/05/2023	68.985	-0,33%	81,64	80,16	81,64	80,85
11/05/2023	82.298	-0,55%	81,04	79,52	81,49	81,12
10/05/2023	112.039	-1,22%	83,39	80,4837	83,805	81,57
09/05/2023	116.619	-0,49%	82,68	81,6846	83,13	82,58
08/05/2023	140.549	0,17%	83,39	82,72	84,98	82,99
05/05/2023	187.291	4,08%	80,60	80,80	83,185	82,85
04/05/2023	107.342	-0,50%	79,27	78,46	80,01	79,60
03/05/2023	153.673	-0,47%	80,42	80,01	81,69	80,00
02/05/2023	148.530	0,44%	79,68	78,56	81,205	80,38
01/05/2023	189.434	1,10%	78,69	78,3589	81,13	80,03
28/04/2023	181.160	1,66%	78,16	77,5628	79,20	79,16
27/04/2023	212.817	0,57%	77,40	76,15	78,8345	77,87
26/04/2023	321.740	-6,89%	81,20	77,03	80,985	77,43
25/04/2023	180.102	-2,52%	84,30	82,72	84,705	83,16
24/04/2023	63.739	-0,54%	85,54	85,21	86,3599	85,31
21/04/2023	78.035	-0,90%	86,52	85,295	87,00	85,77
20/04/2023	75.471	0,16%	85,82	86,24	87,62	86,55
19/04/2023	58.386	0,72%	85,095	84,60	86,49	86,41
18/04/2023	107.257	-0,31%	85,72	84,90	86,275	85,79
17/04/2023	68.454	0,20%	86,01	85,27	86,545	86,06
14/04/2023	124.834	0,54%	85,94	84,9537	86,08	85,89
13/04/2023	98.028	-0,59%	86,47	84,58	86,44	85,43
12/04/2023	72.770	-0,45%	86,96	85,60	86,745	85,94
11/04/2023	79.568	1,09%	86,00	85,75	86,5625	86,33
10/04/2023	58.502	2,42%	83,25	83,25	85,7992	85,40
06/04/2023	70.879	-1,17%	84,37	83,37	84,9283	83,38
05/04/2023	60.044	-1,68%	85,36	83,43	85,52	84,37
04/04/2023	70.603	-2,20%	88,05	85,3525	87,50	85,81
03/04/2023	109.888	-1,68%	88,81	86,23	89,5077	87,74
31/03/2023	100.191	2,53%	88,04	87,34	89,23	89,24
30/03/2023	43.891	0,40%	86,73	86,58	87,565	87,04
29/03/2023	66.203	0,67%	86,59	85,77	87,288	86,69
28/03/2023	61.946	1,43%	84,70	84,01	86,50	86,11
27/03/2023	62.393	1,14%	84,75	83,6341	85,65	84,90
24/03/2023	71.046	-0,84%	83,64	83,12	84,5193	83,94
23/03/2023	89.115	-0,59%	85,57	84,38	87,08	84,65
22/03/2023	74.222	-1,31%	86,33	85,17	87,44	85,15
21/03/2023	90.735	2,40%	85,95	85,945	87,095	86,28
20/03/2023	107.139	1,37%	83,89	83,93	85,605	84,26
17/03/2023	119.010	-3,54%	85,22	82,95	86,48	83,12
16/03/2023	183.312	0,29%	84,21	84,49	87,42	86,17
15/03/2023	177.445	-0,85%	84,38	84,19	86,32	85,92
14/03/2023	162.570	0,23%	88,41	85,535	88,775	86,66
13/03/2023	129.230	-4,97%	88,58	86,31	89,59	86,46
10/03/2023	84.910	-2,81%	93,12	90,35	93,36	90,98
09/03/2023	135.445	-2,23%	96,28	93,60	96,4505	93,61
08/03/2023	77.112	-0,67%	96,15	94,70	96,2625	95,74
07/03/2023	333.044	0,35%	96,37	96,10	97,15	96,39
06/03/2023	88.579	-3,27%	99,47	95,96	99,66	96,05
03/03/2023	71.197	-0,44%	99,73	98,54	99,92	99,30
02/03/2023	133.835	-0,08%	99,19	98,694	99,88	99,74
01/03/2023	189.815	1,95%	98,315	97,67	100,17	99,82
28/02/2023	127.154	0,37%	97,31	97,09	99,25	97,91
27/02/2023	120.887	1,15%	97,27	97,01	98,94	97,55
24/02/2023	115.243	-0,94%	96,425	95,77	97,2399	96,44
23/02/2023	215.664	1,30%	96,21	96,505	97,97	97,35
22/02/2023	142.803	0,04%	96,70	96,13	97,56	96,10
21/02/2023	95.165	-2,56%	97,46	95,54	97,46	96,06
20/02/2023	160.309	0,56%	97,37	97,3683	99,085	98,58
17/02/2023	160.309	0,56%	97,37	97,3683	99,085	98,58
16/02/2023	119.737	-4,20%	99,46	98,41	101,04	95,70
15/02/2023	252.012	3,17%	99,505	96,795	102,33	99,90
14/02/2023	109.243	-0,27%	96,53	95,555	97,44	96,83
13/02/2023	61.815	0,68%	95,73	95,70	97,11	97,09
10/02/2023	55.243	0,09%	95,56	95,09	96,56	96,43
09/02/2023	133.862	-1,02%	97,87	96,03	98,51	96,34
08/02/2023	61.879	-1,59%	98,36	97,26	98,89	97,33
07/02/2023	85.296	1,48%	96,95	96,875	99,12	98,90
06/02/2023	82.562	-0,57%	97,16	96,42	97,92	97,46
03/02/2023	77.123	-0,02%	97,49	97,34	98,83	98,018
02/02/2023	89.494	1,47%	97,27	97,32	99,54	98,04
01/02/2023	110.911	2,34%	94,40	94,13	97,20	96,62
31/01/2023	563.735	2,59%	92,485	91,78	94,89	94,41
30/01/2023	49.213	-2,55%	94,00	91,93	94,5138	92,03
27/01/2023	77.909	2,12%	92,53	92,70	94,745	94,44
26/01/2023	37.935	-1,07%	93,44	92,06	93,64	92,48
25/01/2023	64.765	-1,11%	94,03	92,26	94,75	93,48
24/01/2023	69.780	1,08%	92,57	92,6971	94,85	94,53
23/01/2023	49.653	0,70%	93,13	92,15	94,23	93,52
20/01/2023	55.272	-0,76%	92,44	91,50	92,985	91,44
19/01/2023	70.765	-0,64%	92,23	91,39	92,99	92,14
18/01/2023	178.736	0,10%	93,10	92,73	94,68	92,73
17/01/2023	114.279	1,39%	91,33	90,875	93,17	92,64
16/01/2023	93.825	1,02%	89,88	89,595	91,43	91,37
13/01/2023	93.825	1,02%	89,88	89,595	91,43	91,37
12/01/2023	135.707	2,69%	88,40	87,68	90,525	90,45
11/01/2023	70.710	2,13%	86,99	86,81	88,38	88,08
10/01/2023	102.733	2,36%	84,92	84,51	86,48	86,24
09/01/2023	202.886	1,02%	84,23	83,59	85,31	84,25
06/01/2023	48.225	1,84%	82,47	82,6868	84,045	83,40
05/01/2023	59.115	-1,52%	82,20	81,24	82,45	81,89
04/01/2023	85.628	0,69%	83,25	82,47	83,975	83,15
03/01/2023	96.240	-1,19%	83,59	81,73	83,785	82,58
02/01/2023	120.901	-0,12%	83,15	82,605	83,82	83,57