Ryder System Inc (R)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
158.773 |
0,71%
|
169,01
|
167,00
|
170,6601
|
170,03
|
| 29/11/2024 |
51.762 |
0,48%
|
171,00
|
167,62
|
171,00
|
168,84
|
| 28/11/2024 |
80.460 |
3,90%
|
169,535
|
167,51
|
176,43
|
168,03
|
| 27/11/2024 |
74.427 |
-1,05%
|
168,00
|
166,23
|
172,09
|
168,03
|
| 26/11/2024 |
166.251 |
0,21%
|
169,73
|
166,23
|
171,78
|
169,81
|
| 25/11/2024 |
177.095 |
2,29%
|
168,00
|
167,5687
|
171,78
|
169,46
|
| 22/11/2024 |
181.278 |
2,77%
|
160,155
|
158,291
|
166,25
|
165,67
|
| 21/11/2024 |
169.698 |
0,83%
|
159,12
|
158,291
|
165,025
|
161,21
|
| 20/11/2024 |
94.594 |
0,33%
|
159,35
|
158,49
|
160,295
|
159,88
|
| 19/11/2024 |
107.350 |
-0,99%
|
161,38
|
158,625
|
162,4099
|
159,35
|
| 18/11/2024 |
108.688 |
-0,41%
|
161,11
|
160,53
|
162,48
|
160,94
|
| 15/11/2024 |
119.218 |
-1,97%
|
168,60
|
161,60
|
170,20
|
161,60
|
| 14/11/2024 |
154.851 |
-1,25%
|
165,39
|
164,17
|
170,20
|
165,67
|
| 13/11/2024 |
154.245 |
2,13%
|
165,72
|
163,51
|
168,77
|
167,76
|
| 12/11/2024 |
125.801 |
-1,05%
|
165,72
|
163,51
|
167,07
|
164,26
|
| 11/11/2024 |
148.378 |
1,95%
|
163,33
|
163,33
|
167,07
|
166,00
|
| 08/11/2024 |
152.144 |
2,53%
|
161,17
|
158,1071
|
163,15
|
162,82
|
| 07/11/2024 |
110.380 |
-1,34%
|
156,69
|
156,80
|
161,8599
|
158,81
|
| 06/11/2024 |
199.089 |
5,76%
|
146,89
|
148,89
|
161,33
|
160,97
|
| 05/11/2024 |
133.437 |
%
|
146,89
|
148,89
|
152,33
|
152,21
|
| 04/11/2024 |
93.242 |
%
|
147,41
|
146,785
|
149,06
|
147,22
|
| 01/11/2024 |
81.184 |
%
|
147,17
|
146,77
|
149,015
|
147,50
|
| 31/10/2024 |
154.255 |
%
|
148,25
|
144,575
|
149,62
|
148,86
|
| 30/10/2024 |
154.220 |
%
|
145,04
|
144,575
|
149,62
|
148,86
|
| 29/10/2024 |
121.294 |
%
|
143,74
|
142,67
|
146,02
|
145,11
|
| 28/10/2024 |
152.310 |
%
|
140,84
|
140,60
|
144,93
|
144,39
|
| 25/10/2024 |
115.704 |
%
|
138,08
|
138,66
|
141,31
|
139,76
|
| 24/10/2024 |
258.029 |
%
|
140,30
|
135,84
|
140,935
|
138,86
|
| 23/10/2024 |
187.048 |
%
|
146,20
|
143,64
|
146,385
|
145,03
|
| 22/10/2024 |
136.259 |
%
|
146,58
|
145,2632
|
147,21
|
145,73
|
| 21/10/2024 |
99.490 |
%
|
149,22
|
146,52
|
149,59
|
146,81
|
| 18/10/2024 |
137.047 |
%
|
149,22
|
147,60
|
149,975
|
149,08
|
| 17/10/2024 |
118.935 |
%
|
150,41
|
149,62
|
151,12
|
149,86
|
| 16/10/2024 |
138.939 |
%
|
152,74
|
151,4625
|
154,07
|
151,85
|
| 15/10/2024 |
123.478 |
%
|
153,16
|
150,77
|
154,765
|
150,77
|
| 14/10/2024 |
65.972 |
%
|
150,05
|
149,42
|
152,0875
|
151,57
|
| 11/10/2024 |
117.520 |
%
|
147,74
|
147,24
|
150,95
|
150,72
|
| 10/10/2024 |
151.418 |
%
|
146,59
|
145,18
|
147,21
|
146,55
|
| 09/10/2024 |
76.039 |
%
|
145,32
|
145,2125
|
148,515
|
148,45
|
| 08/10/2024 |
107.950 |
%
|
145,73
|
141,92
|
146,08
|
145,92
|
| 07/10/2024 |
103.425 |
%
|
142,27
|
141,92
|
146,08
|
145,92
|
| 04/10/2024 |
58.533 |
%
|
142,99
|
142,52
|
144,00
|
143,68
|
| 03/10/2024 |
64.009 |
%
|
141,56
|
141,755
|
143,74
|
142,30
|
| 02/10/2024 |
60.859 |
%
|
144,55
|
143,07
|
145,46
|
143,35
|
| 01/10/2024 |
111.000 |
%
|
145,40
|
141,71
|
145,195
|
144,23
|
| 30/09/2024 |
78.067 |
%
|
145,40
|
144,56
|
147,37
|
145,80
|
| 27/09/2024 |
137.521 |
%
|
144,92
|
143,58
|
149,63
|
145,35
|
| 26/09/2024 |
136.396 |
%
|
149,00
|
143,58
|
149,36
|
144,74
|
| 25/09/2024 |
199.234 |
%
|
149,00
|
147,235
|
149,36
|
148,66
|
| 24/09/2024 |
128.838 |
%
|
147,98
|
146,94
|
149,29
|
148,46
|
| 23/09/2024 |
65.461 |
%
|
146,00
|
145,38
|
147,205
|
147,21
|
| 20/09/2024 |
136.095 |
%
|
146,625
|
145,4092
|
148,095
|
147,87
|
| 19/09/2024 |
136.024 |
%
|
146,86
|
145,4092
|
147,975
|
147,87
|
| 18/09/2024 |
76.887 |
%
|
143,41
|
141,37
|
145,035
|
143,09
|
| 17/09/2024 |
94.472 |
%
|
141,12
|
140,165
|
143,18
|
142,90
|
| 16/09/2024 |
98.364 |
%
|
137,49
|
138,89
|
140,845
|
140,11
|
| 13/09/2024 |
94.032 |
%
|
137,49
|
132,22
|
136,02
|
135,93
|
| 12/09/2024 |
104.492 |
%
|
133,13
|
128,28
|
132,74
|
133,30
|
| 11/09/2024 |
126.684 |
%
|
132,28
|
129,32
|
133,67
|
131,96
|
| 10/09/2024 |
125.037 |
%
|
132,28
|
129,32
|
135,045
|
131,96
|
| 09/09/2024 |
160.870 |
%
|
131,44
|
131,28
|
135,045
|
133,87
|
| 06/09/2024 |
164.137 |
%
|
140,69
|
134,29
|
140,69
|
139,76
|
| 05/09/2024 |
161.685 |
%
|
139,24
|
134,29
|
140,64
|
136,13
|
| 04/09/2024 |
131.372 |
%
|
139,24
|
138,86
|
140,36
|
138,68
|
| 03/09/2024 |
186.175 |
%
|
141,34
|
138,32
|
143,565
|
139,39
|
| 30/08/2024 |
100.137 |
%
|
141,34
|
141,66
|
145,47
|
145,24
|
| 29/08/2024 |
63.313 |
%
|
141,34
|
138,17
|
142,265
|
141,24
|
| 28/08/2024 |
73.957 |
%
|
138,51
|
139,665
|
141,75
|
139,92
|
| 27/08/2024 |
68.684 |
%
|
140,01
|
141,25
|
143,73
|
141,27
|
| 26/08/2024 |
68.646 |
%
|
142,49
|
141,25
|
143,73
|
141,27
|
| 23/08/2024 |
83.904 |
%
|
139,68
|
137,96
|
139,159
|
138,2813
|
| 22/08/2024 |
103.454 |
%
|
139,27
|
136,69
|
138,51
|
136,51
|
| 21/08/2024 |
82.345 |
%
|
136,90
|
135,975
|
137,55
|
136,76
|
| 20/08/2024 |
82.014 |
%
|
137,15
|
135,975
|
137,43
|
136,76
|
| 19/08/2024 |
88.626 |
%
|
137,46
|
136,40
|
138,53
|
138,05
|
| 16/08/2024 |
104.165 |
%
|
137,00
|
137,00
|
141,17
|
136,80
|
| 15/08/2024 |
103.420 |
%
|
139,12
|
137,06
|
140,00
|
137,34
|
| 14/08/2024 |
107.561 |
%
|
135,76
|
132,605
|
135,03
|
134,97
|
| 13/08/2024 |
97.525 |
%
|
133,68
|
132,605
|
135,03
|
134,97
|
| 12/08/2024 |
90.635 |
%
|
132,44
|
131,38
|
133,19
|
131,84
|
| 09/08/2024 |
106.684 |
%
|
133,15
|
131,715
|
134,04
|
133,56
|
| 08/08/2024 |
136.374 |
%
|
133,00
|
130,78
|
134,00
|
131,44
|
| 07/08/2024 |
104.164 |
%
|
132,81
|
130,78
|
134,00
|
131,44
|
| 06/08/2024 |
310.145 |
%
|
129,44
|
123,36
|
130,58
|
129,38
|
| 05/08/2024 |
297.645 |
%
|
127,03
|
123,36
|
130,58
|
129,38
|
| 02/08/2024 |
165.584 |
%
|
140,45
|
129,91
|
135,23
|
131,13
|
| 01/08/2024 |
194.573 |
%
|
140,45
|
137,08
|
143,54
|
138,32
|
| 31/07/2024 |
157.940 |
%
|
139,97
|
138,23
|
143,115
|
140,16
|
| 30/07/2024 |
230.432 |
%
|
136,495
|
132,965
|
137,10
|
135,63
|
| 29/07/2024 |
204.384 |
%
|
132,18
|
132,965
|
137,10
|
135,63
|
| 26/07/2024 |
206.833 |
%
|
132,39
|
126,27
|
135,44
|
135,36
|
| 25/07/2024 |
203.557 |
%
|
127,37
|
126,27
|
135,44
|
132,00
|
| 24/07/2024 |
124.694 |
%
|
131,91
|
129,82
|
133,85
|
129,88
|
| 23/07/2024 |
140.986 |
%
|
133,55
|
132,1784
|
135,76
|
132,91
|
| 22/07/2024 |
125.666 |
%
|
132,28
|
131,90
|
134,535
|
133,88
|
| 19/07/2024 |
111.185 |
%
|
131,54
|
130,83
|
135,60
|
131,23
|
| 18/07/2024 |
108.434 |
%
|
134,93
|
130,83
|
135,60
|
131,29
|
| 17/07/2024 |
95.821 |
%
|
134,75
|
133,90
|
136,00
|
134,66
|
| 16/07/2024 |
151.728 |
%
|
132,59
|
132,86
|
136,41
|
135,79
|
| 15/07/2024 |
125.883 |
%
|
129,47
|
128,89
|
132,28
|
131,94
|
