O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	198.225	1,04%	1.069,20	1.074,87	1.093,99	1.092,96
27/02/2024	185.357	1,85%	1.069,20	1.059,05	1.083,57	1.081,75
26/02/2024	211.906	0,38%	1.039,12	1.056,185	1.068,80	1.062,07
23/02/2024	122.814	0,30%	1.039,12	1.053,74	1.066,115	1.058,02
22/02/2024	167.737	1,45%	1.039,12	1.043,5625	1.058,913	1.054,81
21/02/2024	182.415	0,40%	1.039,12	1.033,20	1.047,50	1.039,77
20/02/2024	301.333	-1,47%	1.050,73	1.032,76	1.056,02	1.035,63
19/02/2024	144.209	0,00%	1.055,23	1.042,81	1.060,33	1.051,05
16/02/2024	144.209	0,17%	1.055,23	1.042,81	1.060,33	1.051,05
15/02/2024	227.118	-0,13%	1.050,98	1.037,29	1.057,20	1.047,90
14/02/2024	284.387	0,97%	1.035,00	1.025,00	1.050,60	1.049,30
13/02/2024	355.951	1,25%	1.025,00	1.025,00	1.041,38	1.039,26
12/02/2024	309.826	0,06%	1.025,70	1.017,27	1.027,24	1.026,39
09/02/2024	331.212	0,49%	1.025,89	1.023,5825	1.041,33	1.025,82
08/02/2024	530.093	-4,33%	1.010,50	1.009,29	1.069,415	1.020,83
07/02/2024	458.661	1,44%	1.055,71	1.050,48	1.074,038	1.067,02
06/02/2024	217.192	-0,36%	1.054,62	1.045,865	1.056,32	1.051,86
05/02/2024	258.275	0,81%	1.043,75	1.040,64	1.057,225	1.055,78
02/02/2024	231.317	0,53%	1.037,00	1.034,91	1.054,53	1.047,31
01/02/2024	184.663	1,83%	1.036,82	1.022,34	1.042,06	1.041,75
31/01/2024	245.902	-1,74%	1.036,82	1.022,61	1.045,8542	1.023,05
30/01/2024	173.263	1,08%	1.024,06	1.027,15	1.047,57	1.041,12
29/01/2024	194.759	0,99%	1.024,06	1.020,39	1.032,64	1.032,63
26/01/2024	160.841	-0,15%	1.026,38	1.018,475	1.028,92	1.022,51
25/01/2024	245.719	0,55%	1.023,92	1.013,49	1.024,33	1.024,04
24/01/2024	257.214	-0,67%	1.025,51	1.010,025	1.025,51	1.018,45
23/01/2024	291.484	-1,03%	1.037,50	1.011,44	1.039,83	1.025,32
22/01/2024	235.635	0,76%	1.028,61	1.018,22	1.032,48	1.035,94
19/01/2024	426.002	1,24%	1.015,62	1.015,62	1.037,245	1.028,10
18/01/2024	377.092	2,36%	956,99	989,15	1.015,58	1.015,53
17/01/2024	375.570	0,19%	956,99	983,98	1.004,45	992,16
16/01/2024	401.547	3,90%	956,99	954,33	996,83	990,25
15/01/2024	218.033	0,90%	948,38	945,26	957,90	953,06
12/01/2024	218.033	0,90%	948,38	945,26	957,90	953,06
11/01/2024	242.731	0,86%	937,61	935,75	947,17	944,61
10/01/2024	231.207	0,93%	924,38	927,485	937,8122	936,55
09/01/2024	276.940	0,00%	924,38	921,4875	928,925	927,90
08/01/2024	452.961	0,37%	926,59	914,80	933,62	928,80
05/01/2024	246.104	-1,11%	948,89	924,60	937,78	925,40
04/01/2024	250.907	-0,84%	948,89	935,08	951,2654	935,80
03/01/2024	320.622	-0,13%	948,89	941,38	958,54	943,71
02/01/2024	218.657	-0,54%	948,89	943,50	965,68	944,98
29/12/2023	180.794	0,94%	944,49	941,66	950,83	950,08
28/12/2023	180.036	-0,14%	945,69	939,36	945,835	941,21
27/12/2023	121.554	0,05%	950,68	936,09	943,815	942,55
26/12/2023	155.455	-1,05%	950,68	940,42	952,89	942,06
22/12/2023	184.422	-0,57%	957,55	951,58	962,5622	952,06
21/12/2023	156.364	0,77%	953,82	952,845	962,14	957,55
20/12/2023	228.989	-1,45%	963,00	950,135	969,09	950,25
19/12/2023	155.018	0,43%	952,98	958,69	966,465	964,26
18/12/2023	222.245	0,90%	952,98	952,98	964,26	960,13
15/12/2023	381.577	0,05%	948,70	936,06	952,19	951,57
14/12/2023	381.948	-3,28%	983,72	945,53	983,72	951,12
13/12/2023	240.211	1,09%	976,55	974,50	988,00	983,41
12/12/2023	171.800	0,75%	971,82	967,08	973,11	972,79
11/12/2023	239.832	2,08%	955,03	953,30	969,615	965,52
08/12/2023	176.854	-0,82%	952,99	941,93	957,98	945,88
07/12/2023	296.428	-3,20%	988,00	953,14	987,0539	953,71
06/12/2023	268.949	0,74%	982,35	979,01	986,79	985,20
05/12/2023	196.886	-0,53%	982,08	970,595	982,22	977,97
04/12/2023	287.294	0,28%	978,48	970,55	987,41	983,22
01/12/2023	218.097	-0,19%	984,50	978,81	988,81	980,52
30/11/2023	331.031	0,87%	975,70	971,11	982,81	982,38
29/11/2023	183.744	-0,36%	975,70	969,86	977,63	973,94
28/11/2023	154.302	-0,58%	987,08	972,02	988,935	977,43
27/11/2023	196.212	-0,41%	984,65	982,39	990,04	983,13
24/11/2023	56.419	-0,43%	992,60	984,76	992,05	987,16
23/11/2023	191.630	0,86%	984,56	982,345	995,07	992,00
22/11/2023	190.381	0,80%	984,56	982,345	995,07	991,46
21/11/2023	154.556	0,51%	970,00	977,29	988,065	983,59
20/11/2023	261.457	1,04%	970,00	965,63	982,73	978,61
17/11/2023	315.363	-0,35%	981,51	965,73	981,51	968,55
16/11/2023	418.230	-0,14%	981,40	969,20	980,22	971,99
15/11/2023	459.501	-0,98%	981,40	970,22	983,04	973,335
14/11/2023	388.060	-1,30%	1.001,00	980,18	1.001,00	982,96
13/11/2023	244.987	0,98%	986,29	985,5325	999,14	995,92
10/11/2023	222.514	0,83%	971,49	980,66	989,68	986,22
09/11/2023	280.966	0,46%	971,49	971,49	982,745	978,14
08/11/2023	187.664	-0,09%	975,00	968,8701	980,645	973,70
07/11/2023	339.066	1,94%	958,82	952,89	975,705	974,61
06/11/2023	182.250	0,34%	956,19	951,90	960,08	956,10
03/11/2023	228.774	0,50%	950,00	950,00	959,35	952,84
02/11/2023	346.090	0,26%	937,29	937,29	957,88	948,09
01/11/2023	430.197	1,64%	932,59	925,50	946,63	945,66
31/10/2023	354.564	0,03%	924,90	925,00	933,635	930,44
30/10/2023	410.467	0,60%	924,90	920,46	937,28	930,14
27/10/2023	213.514	-0,12%	927,46	915,9273	930,93	920,575
26/10/2023	636.669	5,34%	904,00	895,8819	932,115	921,64
25/10/2023	360.059	0,34%	867,38	860,63	877,0199	874,92
24/10/2023	277.343	-0,76%	879,62	870,27	884,975	872,00
23/10/2023	378.783	-3,13%	911,52	877,22	911,52	878,67
20/10/2023	326.974	0,97%	922,00	898,43	914,36	907,06
19/10/2023	407.678	-3,45%	922,00	893,40	922,00	898,39
18/10/2023	297.869	-1,65%	947,36	929,40	947,36	930,50
17/10/2023	202.213	0,08%	949,51	943,4856	949,51	946,06
16/10/2023	276.205	2,03%	918,97	931,585	949,745	945,30
13/10/2023	252.041	0,76%	918,97	917,005	927,92	926,46
12/10/2023	267.541	0,33%	918,97	913,35	922,265	919,44
11/10/2023	281.355	-0,19%	920,38	911,38	919,24	916,41
10/10/2023	267.096	0,38%	920,38	916,30	922,8253	918,13