O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	22	-0,31%	1.206,43	1.189,22	1.205,455	1.201,01
21/11/2024	99.624	1,34%	1.206,43	1.189,29	1.206,43	1.204,74
20/11/2024	127.694	-0,98%	1.200,59	1.184,45	1.202,49	1.188,87
19/11/2024	104.703	-1,32%	1.212,81	1.198,21	1.212,81	1.200,59
18/11/2024	95.922	0,27%	1.207,36	1.207,36	1.220,73	1.216,67
15/11/2024	198.014	-0,90%	1.226,70	1.210,83	1.226,70	1.213,37
14/11/2024	161.519	-1,16%	1.240,25	1.221,78	1.245,01	1.224,40
13/11/2024	123.494	0,16%	1.233,50	1.233,50	1.251,75	1.238,78
12/11/2024	148.352	0,68%	1.234,92	1.228,25	1.244,50	1.236,85
11/11/2024	118.963	0,89%	1.228,56	1.224,81	1.239,53	1.228,52
08/11/2024	132.758	0,26%	1.228,04	1.217,09	1.233,36	1.217,70
07/11/2024	141.089	-1,59%	1.231,93	1.213,40	1.231,93	1.214,51
06/11/2024	204.986	6,18%	1.194,74	1.194,74	1.238,68	1.234,15
05/11/2024	116.376	0,41%	1.157,56	1.154,45	1.165,66	1.162,33
04/11/2024	135.466	0,96%	1.151,69	1.151,69	1.164,62	1.157,56
01/11/2024	152.777	-0,57%	1.146,44	1.144,85	1.162,20	1.146,59
31/10/2024	185.772	-0,78%	1.161,00	1.151,66	1.168,715	1.153,14
30/10/2024	151.696	-1,16%	1.171,37	1.158,82	1.184,20	1.162,21
29/10/2024	133.639	-1,77%	1.195,55	1.175,61	1.195,55	1.175,90
28/10/2024	111.633	0,16%	1.199,87	1.192,23	1.205,29	1.197,11
25/10/2024	98.899	-0,38%	1.208,26	1.193,69	1.215,72	1.195,22
24/10/2024	176.612	0,04%	1.181,90	1.177,44	1.209,38	1.199,77
23/10/2024	163.643	-0,51%	1.195,40	1.195,40	1.206,56	1.199,25
22/10/2024	102.350	-1,12%	1.199,35	1.194,00	1.210,00	1.205,38
21/10/2024	69.860	0,67%	1.214,46	1.211,44	1.221,18	1.219,01
18/10/2024	96.509	0,56%	1.208,79	1.203,935	1.218,14	1.210,96
17/10/2024	76.225	0,44%	1.199,09	1.198,53	1.206,10	1.204,22
16/10/2024	109.814	0,75%	1.184,73	1.184,73	1.203,37	1.198,90
15/10/2024	145.003	-1,05%	1.203,42	1.185,85	1.218,88	1.190,00
14/10/2024	90.383	1,27%	1.185,16	1.183,14	1.203,95	1.202,59
11/10/2024	78.356	1,38%	1.178,94	1.176,27	1.190,00	1.187,53
10/10/2024	89.812	-0,49%	1.180,00	1.166,00	1.182,78	1.171,36
09/10/2024	120.855	0,83%	1.169,00	1.169,00	1.185,31	1.177,16
08/10/2024	105.620	1,40%	1.151,42	1.147,17	1.169,325	1.167,53
07/10/2024	97.274	-0,30%	1.153,49	1.148,08	1.170,095	1.151,42
04/10/2024	105.535	0,49%	1.153,22	1.143,46	1.157,00	1.154,90
03/10/2024	78.294	-0,49%	1.147,56	1.139,97	1.151,07	1.149,31
02/10/2024	103.565	-0,61%	1.161,36	1.152,81	1.165,61	1.154,92
01/10/2024	134.687	0,90%	1.153,66	1.148,40	1.166,20	1.161,99
30/09/2024	133.699	0,49%	1.150,01	1.145,79	1.154,20	1.151,60
27/09/2024	104.193	-1,17%	1.164,70	1.139,26	1.164,70	1.146,03
26/09/2024	126.106	1,47%	1.144,63	1.139,52	1.162,29	1.159,62
25/09/2024	116.562	1,20%	1.136,75	1.131,60	1.143,86	1.142,81
24/09/2024	134.790	0,84%	1.110,50	1.100,00	1.130,02	1.129,22
23/09/2024	141.951	0,97%	1.116,55	1.108,69	1.121,17	1.119,84
20/09/2024	492.391	-0,59%	1.110,23	1.104,64	1.121,02	1.109,05
19/09/2024	151.336	-1,55%	1.136,57	1.113,59	1.145,91	1.115,65
18/09/2024	125.392	0,47%	1.131,27	1.128,26	1.140,935	1.133,19
17/09/2024	109.225	-0,25%	1.129,36	1.123,065	1.135,93	1.127,92
16/09/2024	150.202	0,47%	1.134,53	1.122,09	1.143,05	1.130,72
13/09/2024	86.429	0,50%	1.122,95	1.118,44	1.130,19	1.125,48
12/09/2024	155.106	0,66%	1.113,59	1.107,67	1.122,10	1.119,93
11/09/2024	163.705	-1,49%	1.129,71	1.096,675	1.129,71	1.112,63
10/09/2024	113.050	0,48%	1.118,20	1.118,20	1.131,80	1.129,43
09/09/2024	93.425	0,43%	1.123,98	1.122,22	1.133,47	1.124,02
06/09/2024	141.978	-1,62%	1.139,28	1.117,33	1.142,20	1.119,18
05/09/2024	192.603	-0,01%	1.137,86	1.117,80	1.138,60	1.137,59
04/09/2024	97.935	0,08%	1.140,17	1.126,12	1.141,00	1.137,73
03/09/2024	184.472	0,61%	1.132,32	1.123,12	1.139,75	1.136,81
02/09/2024	182.365	0,00%	1.138,26	1.119,13	1.138,26	1.129,97
30/08/2024	182.365	-0,75%	1.138,26	1.119,13	1.138,26	1.129,97
29/08/2024	133.545	-0,02%	1.143,27	1.131,80	1.148,89	1.138,47
28/08/2024	118.102	0,97%	1.123,82	1.123,82	1.149,00	1.138,70
27/08/2024	70.224	0,67%	1.122,99	1.116,79	1.127,97	1.127,73
26/08/2024	86.858	0,33%	1.116,60	1.115,75	1.123,86	1.120,28
23/08/2024	116.161	-0,98%	1.132,80	1.113,60	1.132,80	1.116,57
22/08/2024	121.403	-0,92%	1.129,32	1.126,505	1.140,23	1.127,67
21/08/2024	93.482	1,03%	1.134,99	1.126,93	1.143,54	1.138,16
20/08/2024	96.517	0,45%	1.121,00	1.121,00	1.132,195	1.126,57
19/08/2024	102.657	0,18%	1.122,81	1.109,47	1.122,81	1.121,50
16/08/2024	107.426	0,33%	1.119,26	1.114,12	1.125,75	1.119,52
15/08/2024	149.297	-1,18%	1.135,00	1.107,23	1.140,00	1.115,89
14/08/2024	118.015	1,30%	1.110,31	1.110,31	1.131,05	1.129,22
13/08/2024	140.366	-0,57%	1.119,30	1.111,33	1.123,04	1.114,72
12/08/2024	150.627	-0,30%	1.120,62	1.111,22	1.125,13	1.121,07
09/08/2024	95.314	0,31%	1.117,03	1.111,61	1.125,68	1.124,41
08/08/2024	112.918	1,07%	1.109,07	1.105,38	1.128,41	1.120,90
07/08/2024	125.590	-0,20%	1.109,01	1.107,16	1.130,41	1.109,05
06/08/2024	152.551	0,52%	1.098,78	1.098,78	1.129,005	1.111,30
05/08/2024	183.437	-2,77%	1.145,50	1.101,91	1.145,50	1.105,52
02/08/2024	179.325	0,32%	1.139,23	1.109,00	1.139,23	1.137,02
01/08/2024	139.176	0,63%	1.130,80	1.123,83	1.139,40	1.133,40
31/07/2024	187.439	-1,28%	1.147,38	1.123,87	1.147,38	1.126,34
30/07/2024	158.118	2,03%	1.118,50	1.116,67	1.142,89	1.140,90
29/07/2024	123.899	0,71%	1.119,72	1.104,905	1.121,34	1.118,19
26/07/2024	222.418	1,59%	1.094,24	1.092,92	1.124,23	1.110,31
25/07/2024	338.768	4,02%	1.050,71	1.050,71	1.111,00	1.092,91
24/07/2024	243.704	0,16%	1.051,08	1.042,02	1.060,91	1.050,71
23/07/2024	130.974	-0,77%	1.050,61	1.047,22	1.060,85	1.049,01
22/07/2024	147.011	1,37%	1.049,00	1.049,00	1.063,21	1.057,10
19/07/2024	179.268	1,44%	1.029,64	1.028,44	1.046,09	1.042,86
18/07/2024	173.113	-1,49%	1.041,68	1.026,97	1.051,90	1.028,09
17/07/2024	173.623	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