O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	173.614	0,00%	1.045,61	1.042,30	1.056,145	1.043,63
17/07/2024	173.614	0,01%	1.045,61	1.042,30	1.056,145	1.043,63
16/07/2024	125.335	0,11%	1.046,08	1.039,80	1.053,81	1.043,52
15/07/2024	115.016	0,22%	1.032,86	1.030,66	1.052,45	1.042,41
12/07/2024	143.042	0,69%	1.035,93	1.033,28	1.055,67	1.040,11
11/07/2024	170.732	0,47%	1.023,82	1.021,01	1.041,56	1.032,99
10/07/2024	124.111	1,24%	1.020,33	1.015,45	1.030,04	1.028,19
09/07/2024	104.982	-0,70%	1.020,25	1.013,18	1.023,26	1.015,62
08/07/2024	111.153	-0,39%	1.022,09	1.019,04	1.033,05	1.022,79
05/07/2024	130.248	0,62%	1.024,41	1.016,00	1.029,01	1.026,82
04/07/2024	118.265	0,00%	1.033,39	1.015,62	1.033,39	1.020,54
03/07/2024	118.265	-1,59%	1.033,39	1.015,62	1.033,39	1.020,54
02/07/2024	176.028	2,04%	1.017,98	1.015,73	1.037,80	1.037,06
01/07/2024	198.024	-3,76%	1.050,07	1.009,86	1.053,57	1.016,32
28/06/2024	278.761	-0,13%	1.053,14	1.049,71	1.068,13	1.056,06
27/06/2024	131.991	0,63%	1.054,66	1.046,61	1.057,80	1.057,42
26/06/2024	156.689	-0,66%	1.048,00	1.043,99	1.055,03	1.050,85
25/06/2024	195.092	-2,38%	1.086,13	1.052,15	1.086,13	1.057,79
24/06/2024	124.787	0,16%	1.086,45	1.076,23	1.086,45	1.083,52
21/06/2024	342.335	0,11%	1.085,90	1.077,58	1.090,52	1.081,79
20/06/2024	315.743	2,26%	1.059,50	1.059,50	1.082,87	1.080,57
19/06/2024	187.190	0,00%	1.044,08	1.043,31	1.058,79	1.056,65
18/06/2024	187.190	4,90%	1.044,08	1.043,31	1.058,79	1.056,65
17/06/2024	426.338	3,57%	1.007,02	1.004,06	1.047,6436	1.043,25
14/06/2024	249.021	1,16%	996,92	988,86	1.007,42	1.007,31
13/06/2024	298.881	-0,84%	996,92	992,625	1.003,0899	995,78
12/06/2024	296.097	0,42%	996,92	990,74	1.016,15	1.004,24
11/06/2024	475.501	2,55%	978,68	975,95	1.002,90	1.000,03
10/06/2024	232.462	-0,36%	980,93	970,35	982,61	975,14
07/06/2024	182.790	-0,38%	985,06	975,02	988,1828	978,70
06/06/2024	303.826	0,57%	982,47	981,50	992,32	982,42
05/06/2024	429.705	0,68%	968,20	964,705	977,36	976,86
04/06/2024	211.585	1,43%	950,60	950,60	971,62	970,30
03/06/2024	343.912	-0,69%	959,35	954,00	965,20	956,61
31/05/2024	469.184	-0,04%	967,54	959,71	972,83	963,26
30/05/2024	256.941	0,60%	958,99	956,375	974,62	963,64
29/05/2024	302.295	0,04%	983,51	947,49	959,72	957,90
28/05/2024	280.325	-2,98%	983,51	956,79	983,83	957,51
27/05/2024	118.605	0,00%	977,20	977,20	989,76	986,96
24/05/2024	118.605	-0,45%	977,20	977,20	989,76	986,96
23/05/2024	262.870	-1,57%	991,00	973,42	994,695	975,87
22/05/2024	216.891	-0,42%	999,47	988,15	1.001,05	991,44
21/05/2024	198.995	0,03%	999,06	991,445	1.003,7999	995,59
20/05/2024	288.005	-1,65%	1.012,35	993,71	1.012,35	995,33
17/05/2024	307.003	0,60%	1.005,98	1.004,175	1.012,69	1.012,06
16/05/2024	205.433	-0,44%	1.014,22	1.000,395	1.012,39	1.005,98
15/05/2024	248.886	0,36%	1.014,22	1.007,36	1.019,67	1.010,38
14/05/2024	372.145	-0,59%	1.026,26	990,115	1.026,26	1.006,77
13/05/2024	274.473	-0,65%	1.026,26	1.008,0418	1.026,26	1.012,75
10/05/2024	221.133	-1,11%	1.026,62	1.013,1177	1.030,17	1.019,33
09/05/2024	177.090	1,02%	1.023,75	1.020,255	1.033,745	1.030,72
08/05/2024	198.745	-0,04%	1.024,50	1.020,70	1.030,77	1.020,34
07/05/2024	247.152	0,46%	1.016,09	1.012,93	1.022,92	1.020,71
06/05/2024	218.428	0,31%	1.004,12	1.005,17	1.019,365	1.016,09
03/05/2024	316.709	0,67%	1.004,12	1.004,84	1.019,49	1.012,95
02/05/2024	233.950	0,11%	1.004,12	1.000,03	1.007,9299	1.006,23
01/05/2024	437.474	-0,80%	1.005,95	1.004,19	1.017,835	1.005,11
30/04/2024	317.237	-2,29%	1.028,58	1.008,99	1.035,285	1.013,26
29/04/2024	181.637	-0,66%	1.045,99	1.026,84	1.040,79	1.037,04
26/04/2024	207.549	-0,97%	1.045,99	1.040,805	1.055,59	1.043,93
25/04/2024	559.852	-3,53%	1.020,00	1.005,78	1.067,145	1.054,13
24/04/2024	210.116	0,03%	1.086,30	1.082,065	1.098,055	1.092,70
23/04/2024	227.964	0,08%	1.100,75	1.086,44	1.098,70	1.092,35
22/04/2024	235.971	0,05%	1.103,46	1.081,04	1.102,78	1.091,46
19/04/2024	207.312	-0,92%	1.103,46	1.081,14	1.105,00	1.090,94
18/04/2024	162.805	0,57%	1.105,08	1.095,07	1.109,86	1.101,06
17/04/2024	174.830	0,49%	1.093,74	1.091,14	1.103,2992	1.094,80
16/04/2024	378.326	1,89%	1.093,74	1.073,26	1.095,00	1.089,51
15/04/2024	199.897	-0,67%	1.093,74	1.068,71	1.094,32	1.069,27
12/04/2024	143.933	-0,60%	1.094,88	1.072,175	1.082,50	1.076,49
11/04/2024	216.537	-0,92%	1.094,88	1.076,825	1.090,99	1.083,00
10/04/2024	163.677	-0,24%	1.090,97	1.086,83	1.096,54	1.093,10
09/04/2024	181.860	-1,04%	1.113,80	1.089,305	1.115,00	1.095,74
08/04/2024	159.052	-0,92%	1.133,75	1.105,91	1.120,41	1.107,24
05/04/2024	152.627	1,63%	1.133,75	1.099,21	1.121,21	1.117,56
04/04/2024	227.426	-2,94%	1.133,75	1.099,21	1.133,99	1.099,63
03/04/2024	183.325	-0,64%	1.139,97	1.132,26	1.149,175	1.132,95
02/04/2024	231.090	0,88%	1.135,09	1.132,18	1.142,04	1.140,21
01/04/2024	132.505	0,12%	1.128,22	1.122,50	1.133,77	1.130,28
28/03/2024	195.188	-0,59%	1.140,97	1.125,63	1.142,72	1.128,88
27/03/2024	203.458	0,07%	1.143,80	1.123,48	1.143,80	1.135,52
26/03/2024	239.088	-0,20%	1.131,48	1.123,86	1.140,53	1.134,78
25/03/2024	233.698	-2,61%	1.164,74	1.136,51	1.164,74	1.137,07
22/03/2024	189.070	0,40%	1.162,94	1.155,88	1.168,595	1.167,53
21/03/2024	243.150	1,54%	1.149,61	1.144,48	1.169,1099	1.162,94
20/03/2024	204.732	0,94%	1.141,24	1.136,61	1.145,73	1.145,29
19/03/2024	147.676	1,87%	1.121,58	1.121,58	1.136,27	1.134,63
18/03/2024	186.161	0,06%	1.113,41	1.111,55	1.124,975	1.113,83
15/03/2024	368.786	-0,33%	1.113,41	1.110,49	1.121,99	1.113,18
14/03/2024	214.910	1,41%	1.093,92	1.100,72	1.117,99	1.116,90
13/03/2024	171.682	0,62%	1.093,92	1.088,50	1.105,465	1.101,40
12/03/2024	191.238	0,78%	1.089,49	1.084,7875	1.098,46	1.094,60
11/03/2024	155.047	0,18%	1.089,49	1.071,57	1.088,77	1.086,13
08/03/2024	189.037	-0,48%	1.090,45	1.078,88	1.095,00	1.084,20
07/03/2024	154.959	0,72%	1.090,45	1.090,45	1.096,6845	1.089,43
06/03/2024	230.211	0,18%	1.082,05	1.075,15	1.089,71	1.081,65
05/03/2024	206.538	0,16%	1.088,06	1.077,415	1.084,86	1.079,67
04/03/2024	227.848	-0,69%	1.088,06	1.072,84	1.090,79	1.077,98
01/03/2024	169.926	-0,18%	1.085,71	1.082,13	1.090,53	1.085,45
29/02/2024	212.495	-0,51%	1.069,20	1.078,145	1.096,2307	1.087,42