Ryder System Inc (R)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	120.901	-0,12%	83,15	82,605	83,82	83,57
29/12/2022	52.795	0,97%	83,28	82,825	84,745	83,67
28/12/2022	44.997	-2,09%	84,74	82,92	85,32	82,87
27/12/2022	45.669	-0,06%	84,99	84,43	85,6615	84,64
23/12/2022	13.250	0,43%	83,75	83,36	84,115	84,20
22/12/2022	52.722	-0,64%	83,13	82,18	83,86	83,84
21/12/2022	68.392	1,72%	84,69	83,65	85,24	84,38
20/12/2022	86.627	-0,60%	83,86	82,525	83,89	82,95
19/12/2022	68.245	-1,25%	84,51	82,75	84,46	83,45
16/12/2022	125.533	-0,27%	84,40	82,89	84,91	84,51
15/12/2022	89.020	-2,13%	85,81	83,84	85,41	84,74
14/12/2022	103.238	0,89%	86,02	85,81	87,23	86,58
13/12/2022	94.487	0,54%	87,25	85,26	88,0864	85,82
12/12/2022	73.692	1,73%	83,79	83,066	85,67	85,36
09/12/2022	67.293	-1,36%	84,25	83,356	84,505	83,75
08/12/2022	105.943	-0,88%	85,68	84,38	86,98	84,90
07/12/2022	62.355	-0,27%	85,56	84,91	86,50	85,65
06/12/2022	515.799	-1,57%	87,385	84,06	87,73	85,88
05/12/2022	606.883	-3,40%	89,30	86,93	89,83	87,25
02/12/2022	524.494	-1,16%	91,04	90,115	91,60	90,33
01/12/2022	482.758	-2,25%	93,54	90,92	93,75	91,39
30/11/2022	625.774	0,53%	92,63	91,155	93,50	93,49
29/11/2022	474.970	0,82%	93,83	92,382	94,03	93,00
28/11/2022	717.383	-4,21%	93,49	91,81	95,81	92,01
25/11/2022	441.817	2,26%	93,49	94,56	97,21	96,05
24/11/2022	560.213	0,72%	93,46	92,6173	94,69	93,93
23/11/2022	560.213	0,72%	93,46	92,6173	94,69	93,93
22/11/2022	784.368	3,34%	89,84	90,55	93,5978	93,26
21/11/2022	769.908	0,10%	89,84	89,63	91,11	90,25
18/11/2022	1.073.854	2,03%	89,55	88,50	90,479	90,16
17/11/2022	1.161.808	2,43%	85,46	85,26	89,39	88,99
16/11/2022	861.015	-1,32%	87,225	85,19	87,425	86,88
15/11/2022	880.170	1,17%	88,14	87,35	89,55	88,0187
14/11/2022	392.480	-1,75%	87,29	86,11	89,145	87,13
11/11/2022	242.753	0,57%	85,63	88,505	89,97	88,68
10/11/2022	215.982	6,09%	85,63	85,225	88,77	88,18
09/11/2022	99.286	-2,65%	84,37	83,08	85,55	83,14
08/11/2022	256.710	0,78%	84,70	84,71	88,16	85,40
07/11/2022	146.360	1,69%	83,34	83,0258	85,03	84,75
04/11/2022	160.530	3,36%	81,30	81,30	83,65	83,36
03/11/2022	199.302	0,56%	78,49	78,5477	81,71	80,65
02/11/2022	362.369	0,09%	82,30	80,13	83,24	80,17
01/11/2022	432.542	3,16%	81,94	81,6671	83,72	83,05
31/10/2022	385.824	-1,46%	81,74	80,34	82,75	80,51
28/10/2022	289.687	-0,31%	81,985	80,5401	83,37	81,75
27/10/2022	292.774	-0,12%	76,42	81,47	85,20	82,00
26/10/2022	513.990	10,01%	76,42	75,50	82,70	82,10
25/10/2022	237.316	1,63%	73,29	72,905	75,6548	74,63
24/10/2022	165.600	-0,60%	75,00	73,37	75,3142	73,43
21/10/2022	212.860	0,00%	73,83	72,50	74,6808	74,26
20/10/2022	198.479	-2,47%	75,36	73,935	76,435	74,30
19/10/2022	181.851	-2,56%	78,045	75,195	78,09	76,18
18/10/2022	142.587	0,22%	79,48	77,79	79,90	78,20
17/10/2022	352.684	1,11%	78,07	77,16	79,16	77,33
14/10/2022	176.491	-2,98%	78,42	76,09	78,73	76,44
13/10/2022	172.127	-0,84%	77,55	76,7273	79,58	78,78
12/10/2022	152.131	0,14%	78,785	78,505	80,41	79,45
11/10/2022	200.654	-2,59%	80,65	78,70	80,915	79,30
10/10/2022	158.009	2,96%	79,225	78,53	81,56	81,41
07/10/2022	130.747	-3,29%	80,47	78,91	80,905	79,09
06/10/2022	140.091	2,38%	81,99	79,74	82,4618	81,81
05/10/2022	218.272	3,80%	78,36	78,36	81,965	80,62
04/10/2022	342.456	2,13%	79,81	78,40	80,20	79,05
03/10/2022	206.160	2,45%	75,49	75,28	78,13	77,40
30/09/2022	228.030	1,88%	75,87	74,16	77,57	75,49
29/09/2022	401.418	-3,69%	75,87	74,00	76,455	74,07
28/09/2022	601.334	0,38%	67,105	73,23	77,155	76,91
27/09/2022	2.056.923	14,64%	67,105	66,22	78,92	76,28
26/09/2022	135.202	-0,49%	67,46	66,46	67,65	66,51
23/09/2022	919.600	-3,78%	68,69	65,6912	68,73	66,88
22/09/2022	238.220	-3,00%	71,33	69,51	71,655	69,51
21/09/2022	245.263	-0,80%	72,53	71,618	73,04	71,65
20/09/2022	398.930	-1,24%	72,53	71,345	72,53	72,22
19/09/2022	92.483	2,07%	71,70	71,64	73,525	73,13
16/09/2022	240.616	-3,71%	72,46	71,018	73,12	71,66
15/09/2022	172.160	-0,96%	74,67	73,88	75,555	74,42
14/09/2022	191.459	-1,78%	78,03	73,19	76,13	75,15
13/09/2022	145.673	-4,12%	78,03	76,00	78,11	76,48
12/09/2022	243.056	2,27%	78,69	78,41	79,89	79,68
09/09/2022	194.398	3,16%	75,46	75,33	78,12	77,37
08/09/2022	296.710	2,64%	73,89	72,63	74,81	76,55
07/09/2022	271.215	1,06%	73,89	72,75	74,56	74,58
06/09/2022	144.020	-1,59%	74,44	73,43	75,0296	73,84
05/09/2022	156.247	-1,59%	76,02	74,05	76,45	74,37
02/09/2022	156.247	-1,59%	76,02	74,05	76,45	74,37
01/09/2022	399.127	-1,10%	75,40	74,68	75,97	75,59
31/08/2022	337.099	-3,84%	79,06	75,51	79,71	76,44
30/08/2022	144.877	-1,43%	80,64	79,07	80,66	79,47
29/08/2022	299.248	0,34%	79,97	79,5858	81,00	80,62
26/08/2022	92.406	-3,38%	83,12	80,30	83,1925	80,37
25/08/2022	115.274	2,26%	81,58	81,82	83,17	83,17
24/08/2022	104.354	0,97%	80,80	80,69	81,60	81,34
23/08/2022	133.616	0,84%	80,03	79,98	80,87	80,54
22/08/2022	109.598	-1,51%	82,02	79,20	80,18	79,86
19/08/2022	108.247	-2,60%	82,02	80,90	81,98	81,08
18/08/2022	95.893	1,09%	82,31	82,0927	83,25	83,25
17/08/2022	125.934	-1,82%	83,05	81,71	83,07	82,35
16/08/2022	162.673	1,91%	82,49	82,54	83,87	83,87
15/08/2022	256.705	-0,83%	82,31	82,11	82,75	82,31
12/08/2022	151.429	0,36%	82,89	82,675	83,5348	83,00