O Reilly Automotive Inc (ORLY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
173.623 |
0,00%
|
1.045,61
|
1.042,30
|
1.056,145
|
1.043,63
|
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
|
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
|