Ryder System Inc (R)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
215.558 |
-3,10%
|
267,34
|
260,10
|
268,51
|
260,13
|
| 27/07/2026 |
198.156 |
0,38%
|
267,68
|
262,175
|
270,78
|
268,68
|
| 24/07/2026 |
204.328 |
0,01%
|
270,465
|
260,495
|
271,6299
|
267,68
|
| 23/07/2026 |
272.170 |
-2,87%
|
270,78
|
263,125
|
273,595
|
267,91
|
| 22/07/2026 |
188.832 |
0,66%
|
274,57
|
274,04
|
278,07
|
276,37
|
| 21/07/2026 |
155.983 |
2,60%
|
266,00
|
266,00
|
276,28
|
274,57
|
| 20/07/2026 |
146.562 |
-1,52%
|
271,88
|
267,29
|
274,4799
|
267,69
|
| 17/07/2026 |
144.064 |
-0,29%
|
273,33
|
267,505
|
275,51
|
271,82
|
| 16/07/2026 |
204.707 |
3,34%
|
264,48
|
262,005
|
276,996
|
273,06
|
| 15/07/2026 |
240.477 |
-1,34%
|
269,11
|
262,06
|
270,93
|
264,48
|
| 14/07/2026 |
122.164 |
0,96%
|
265,30
|
263,74
|
269,79
|
268,06
|
| 13/07/2026 |
105.108 |
-1,27%
|
268,90
|
265,30
|
271,5384
|
265,30
|
| 10/07/2026 |
163.858 |
-0,27%
|
264,15
|
264,15
|
271,6499
|
268,91
|
| 09/07/2026 |
71.866 |
1,67%
|
265,4001
|
265,4001
|
273,07
|
269,63
|
| 08/07/2026 |
99.031 |
-0,37%
|
263,00
|
261,7901
|
267,93
|
265,36
|
| 07/07/2026 |
116.422 |
1,13%
|
263,15
|
260,20
|
267,10
|
265,94
|
| 06/07/2026 |
150.075 |
0,69%
|
279,79
|
260,345
|
279,79
|
262,49
|
| 02/07/2026 |
128.651 |
-1,99%
|
266,00
|
260,37
|
269,665
|
260,72
|
| 01/07/2026 |
158.293 |
0,97%
|
263,77
|
262,0089
|
269,41
|
266,00
|
| 30/06/2026 |
151.725 |
-0,28%
|
264,50
|
259,00
|
264,50
|
263,77
|
| 29/06/2026 |
131.558 |
1,69%
|
255,63
|
255,63
|
265,70
|
264,50
|
| 26/06/2026 |
210.049 |
-2,74%
|
266,58
|
256,77
|
268,50
|
260,93
|
| 25/06/2026 |
146.531 |
2,63%
|
263,33
|
263,04
|
270,21
|
267,92
|
| 24/06/2026 |
162.666 |
-0,71%
|
263,36
|
258,87
|
266,869
|
261,01
|
| 23/06/2026 |
198.846 |
-0,76%
|
265,06
|
261,605
|
268,72
|
263,36
|
| 18/06/2026 |
149.332 |
-0,88%
|
271,37
|
263,08
|
272,205
|
265,06
|
| 17/06/2026 |
217.895 |
-3,12%
|
276,00
|
265,465
|
276,00
|
266,10
|
| 16/06/2026 |
212.134 |
-0,89%
|
277,50
|
274,11
|
279,88
|
274,66
|
| 15/06/2026 |
277.738 |
-1,06%
|
284,99
|
272,18
|
284,99
|
277,23
|
| 12/06/2026 |
169.828 |
0,00%
|
284,54
|
279,05
|
285,4299
|
280,33
|
| 11/06/2026 |
145.153 |
3,82%
|
273,00
|
273,00
|
281,85
|
280,34
|
| 10/06/2026 |
173.876 |
-2,23%
|
274,02
|
270,25
|
280,2699
|
270,25
|
| 09/06/2026 |
242.686 |
2,13%
|
270,94
|
268,00
|
278,30
|
276,95
|
| 08/06/2026 |
124.076 |
2,33%
|
266,87
|
263,7839
|
272,66
|
270,94
|
| 05/06/2026 |
132.258 |
0,18%
|
263,90
|
263,63
|
269,99
|
265,22
|
| 04/06/2026 |
111.331 |
1,82%
|
260,38
|
260,00
|
265,57
|
264,96
|
| 03/06/2026 |
106.958 |
1,05%
|
257,35
|
256,33
|
261,085
|
260,38
|
| 02/06/2026 |
121.955 |
1,64%
|
255,07
|
253,325
|
259,92
|
258,06
|
| 01/06/2026 |
294.051 |
1,19%
|
249,68
|
248,25
|
254,00
|
253,83
|
| 29/05/2026 |
109.889 |
0,68%
|
248,81
|
247,4915
|
251,705
|
250,85
|
| 28/05/2026 |
136.408 |
-0,23%
|
247,15
|
245,1632
|
252,41
|
248,81
|
| 27/05/2026 |
113.998 |
0,27%
|
248,99
|
247,72
|
252,20
|
249,39
|
| 26/05/2026 |
109.089 |
1,93%
|
244,00
|
242,97
|
250,33
|
248,71
|
| 22/05/2026 |
233.324 |
2,33%
|
238,45
|
234,925
|
244,14
|
244,00
|
| 21/05/2026 |
119.938 |
1,56%
|
232,00
|
228,76
|
240,095
|
238,45
|
| 20/05/2026 |
220.901 |
2,88%
|
228,21
|
228,21
|
236,5686
|
234,79
|
| 19/05/2026 |
171.913 |
-1,45%
|
231,38
|
227,215
|
232,15
|
228,21
|
| 18/05/2026 |
175.817 |
0,67%
|
230,91
|
229,26
|
234,0952
|
231,55
|
| 15/05/2026 |
110.985 |
-0,78%
|
229,70
|
223,9201
|
231,335
|
230,00
|
| 14/05/2026 |
195.246 |
1,65%
|
227,30
|
224,98
|
234,73
|
231,06
|
| 13/05/2026 |
146.491 |
-0,20%
|
227,76
|
225,73
|
232,08
|
227,30
|
| 12/05/2026 |
143.568 |
-2,08%
|
232,47
|
224,93
|
234,28
|
227,76
|
| 11/05/2026 |
273.250 |
-2,79%
|
237,98
|
231,545
|
240,855
|
232,47
|
| 08/05/2026 |
106.783 |
-1,10%
|
243,67
|
238,195
|
244,025
|
239,14
|
| 07/05/2026 |
151.888 |
0,10%
|
241,56
|
241,14
|
247,24
|
241,82
|
| 06/05/2026 |
172.503 |
0,32%
|
240,40
|
240,11
|
247,2625
|
241,56
|
| 05/05/2026 |
192.399 |
3,19%
|
228,00
|
228,00
|
241,17
|
240,40
|
| 04/05/2026 |
289.090 |
-6,77%
|
251,06
|
232,73
|
251,06
|
232,97
|
| 01/05/2026 |
159.801 |
-1,49%
|
258,4197
|
249,66
|
258,4197
|
249,99
|
| 30/04/2026 |
151.372 |
3,49%
|
242,215
|
242,215
|
254,18
|
253,77
|
| 29/04/2026 |
280.422 |
-0,92%
|
246,62
|
243,84
|
251,31
|
245,42
|
| 28/04/2026 |
318.763 |
-0,71%
|
248,21
|
245,435
|
249,56
|
247,71
|
| 27/04/2026 |
30.755 |
-1,37%
|
253,83
|
249,48
|
256,57
|
249,48
|
| 24/04/2026 |
296.269 |
4,43%
|
245,27
|
241,03
|
254,16
|
253,34
|
| 23/04/2026 |
367.660 |
6,60%
|
230,01
|
230,00
|
246,92
|
242,59
|
| 22/04/2026 |
300.792 |
-1,47%
|
236,01
|
225,15
|
236,01
|
227,58
|
| 21/04/2026 |
181.653 |
0,40%
|
231,60
|
219,5141
|
233,92
|
230,98
|
| 20/04/2026 |
123.448 |
1,29%
|
226,22
|
223,4501
|
231,49
|
230,07
|
| 17/04/2026 |
530.966 |
2,60%
|
224,00
|
223,00
|
230,20
|
227,13
|
| 16/04/2026 |
226.656 |
4,40%
|
213,81
|
212,805
|
221,625
|
221,38
|
| 15/04/2026 |
343.974 |
-3,54%
|
218,78
|
209,44
|
220,9399
|
212,05
|
| 14/04/2026 |
111.444 |
-0,34%
|
220,58
|
218,07
|
223,81
|
219,83
|
| 13/04/2026 |
109.305 |
0,74%
|
218,97
|
215,63
|
220,844
|
220,58
|
| 10/04/2026 |
137.933 |
-1,38%
|
223,53
|
216,80
|
223,53
|
218,97
|
| 09/04/2026 |
108.930 |
0,78%
|
219,31
|
217,58
|
223,84
|
222,04
|
| 08/04/2026 |
158.628 |
6,23%
|
207,36
|
207,36
|
221,23
|
220,27
|
| 07/04/2026 |
129.236 |
0,46%
|
205,53
|
205,53
|
209,02
|
207,36
|
| 06/04/2026 |
144.181 |
0,23%
|
205,95
|
203,05
|
207,4399
|
206,42
|
| 02/04/2026 |
155.925 |
-0,44%
|
206,86
|
200,82
|
207,45
|
205,95
|
| 01/04/2026 |
125.902 |
1,05%
|
206,59
|
202,21
|
210,30
|
206,86
|
| 31/03/2026 |
77.564 |
4,15%
|
198,59
|
198,59
|
207,24
|
204,71
|
| 30/03/2026 |
128.391 |
-0,41%
|
195,01
|
195,01
|
200,825
|
196,81
|
| 27/03/2026 |
124.470 |
-1,22%
|
200,47
|
197,16
|
202,3499
|
197,55
|
| 26/03/2026 |
116.578 |
-1,89%
|
203,64
|
198,45
|
203,64
|
199,88
|
| 25/03/2026 |
169.040 |
-0,58%
|
204,83
|
202,38
|
208,28
|
203,64
|
| 24/03/2026 |
116.869 |
3,18%
|
199,00
|
190,5066
|
207,485
|
204,83
|
| 23/03/2026 |
94.479 |
3,53%
|
191,78
|
191,78
|
202,82
|
198,52
|
| 20/03/2026 |
93.836 |
-0,61%
|
191,51
|
189,89
|
193,81
|
191,78
|
| 19/03/2026 |
112.349 |
-0,52%
|
191,51
|
189,01
|
193,47
|
192,47
|
| 18/03/2026 |
143.964 |
0,19%
|
193,09
|
191,385
|
195,655
|
193,48
|
| 17/03/2026 |
83.722 |
1,33%
|
190,39
|
187,98
|
196,26
|
193,11
|
| 16/03/2026 |
111.510 |
1,42%
|
187,00
|
187,00
|
193,35
|
190,58
|
| 13/03/2026 |
113.741 |
0,49%
|
187,00
|
185,1101
|
190,19
|
187,92
|
| 12/03/2026 |
162.588 |
-3,89%
|
194,56
|
185,87
|
194,56
|
187,00
|
| 11/03/2026 |
165.563 |
-4,02%
|
202,86
|
194,55
|
202,86
|
194,56
|
| 10/03/2026 |
173.683 |
0,45%
|
199,96
|
199,225
|
208,3475
|
202,70
|
| 09/03/2026 |
127.359 |
1,46%
|
195,63
|
191,76
|
202,21
|
201,79
|
| 06/03/2026 |
180.684 |
-5,35%
|
203,2913
|
198,38
|
206,465
|
198,88
|
| 05/03/2026 |
86.630 |
-2,19%
|
212,08
|
208,28
|
216,30
|
210,38
|
| 04/03/2026 |
136.434 |
0,98%
|
210,36
|
210,36
|
217,443
|
215,08
|
