O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-10-2023	234.904	1,39%	888,29	895,565	916,79	914,67
06-10-2023	256.077	0,15%	888,29	883,08	906,40	902,15
05-10-2023	241.565	0,40%	893,81	894,25	911,365	900,80
04-10-2023	201.565	0,85%	893,81	885,52	899,15	897,20
03-10-2023	244.865	-1,00%	897,29	885,52	903,29	889,60
02-10-2023	302.404	-1,13%	908,86	897,035	912,69	898,62
29-09-2023	306.188	-0,93%	923,15	905,22	925,71	908,86
28-09-2023	230.281	0,35%	916,63	912,56	921,2288	917,41
27-09-2023	294.787	-0,04%	916,63	909,46	920,775	914,17