BiG | O banco que entende os seus valores.

Ryder System Inc (R)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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