O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	320.596	-2,74%	958,70	925,87	960,00	928,14
19/05/2023	334.398	1,33%	942,49	939,10	954,84	954,30
18/05/2023	227.855	0,25%	933,65	930,18	942,585	941,80
17/05/2023	338.732	0,20%	935,71	932,49	943,94	939,43
16/05/2023	255.884	-0,82%	939,20	936,0766	946,35	937,55
15/05/2023	395.735	-1,75%	958,86	939,26	962,10	945,28
12/05/2023	225.486	0,40%	958,90	952,47	964,58	962,10
11/05/2023	192.591	0,37%	955,10	950,145	958,64	958,26
10/05/2023	240.685	0,14%	953,33	944,175	961,12	954,77
09/05/2023	255.529	0,72%	947,34	946,63	954,44	953,46
08/05/2023	258.204	0,62%	939,79	934,71	947,15	946,64
05/05/2023	211.450	0,77%	931,40	931,40	942,70	940,78
04/05/2023	218.882	0,21%	935,88	927,16	939,035	933,62
03/05/2023	382.484	-0,52%	936,52	928,40	941,87	931,67
02/05/2023	387.055	0,74%	928,98	919,30	937,24	936,52
01/05/2023	299.564	1,34%	917,75	914,845	929,67	929,60
28/04/2023	245.972	0,18%	916,37	909,32	922,11	917,31
27/04/2023	381.797	2,40%	883,96	883,24	918,64	915,67
26/04/2023	359.543	-0,40%	888,09	886,0799	901,19	894,20
25/04/2023	240.526	-1,02%	904,47	896,78	906,765	897,76
24/04/2023	233.882	0,35%	902,14	898,2801	907,33	907,00
21/04/2023	207.788	-0,17%	907,40	902,82	912,00	903,81
20/04/2023	299.883	0,69%	898,55	897,59	909,125	905,36
19/04/2023	256.110	-1,19%	903,33	897,65	908,54	899,14
18/04/2023	209.480	1,41%	899,76	894,52	910,565	909,92
17/04/2023	251.654	0,56%	898,21	892,54	904,0226	897,28
14/04/2023	166.161	0,49%	885,27	885,27	896,168	892,27
13/04/2023	225.259	1,21%	880,36	874,64	889,99	887,95
12/04/2023	201.520	0,72%	874,32	873,925	882,13	877,35
11/04/2023	246.229	0,15%	875,25	869,87	878,235	871,04
10/04/2023	226.560	1,00%	860,03	860,03	870,6818	869,75
06/04/2023	182.828	0,32%	856,02	855,89	864,31	861,13
05/04/2023	243.155	-0,71%	864,18	855,24	868,205	858,35
04/04/2023	251.193	-0,40%	866,46	855,405	867,275	864,44
03/04/2023	254.453	2,23%	851,67	851,22	869,645	867,95
31/03/2023	293.270	0,89%	843,10	842,895	850,00	848,98
30/03/2023	213.292	1,13%	833,89	833,32	842,76	841,50
29/03/2023	246.944	0,39%	829,70	821,615	832,09	832,08
28/03/2023	196.218	1,20%	819,70	819,70	832,1825	828,85
27/03/2023	262.411	1,02%	811,32	811,1825	821,72	819,04
24/03/2023	226.695	1,17%	803,69	800,40	813,805	810,76
23/03/2023	274.688	-0,94%	807,70	795,745	810,17	801,38
22/03/2023	270.145	-1,30%	819,12	808,46	825,32	808,97
21/03/2023	251.553	0,44%	821,74	814,535	823,42	819,63
20/03/2023	290.685	2,28%	798,07	798,07	818,955	816,06
17/03/2023	511.907	-2,64%	816,53	795,79	817,27	797,87
16/03/2023	317.069	0,15%	813,02	811,97	822,775	819,52
15/03/2023	259.125	-0,36%	815,42	812,78	820,97	818,26
14/03/2023	314.669	0,37%	818,22	813,3648	827,40	821,23
13/03/2023	292.811	-0,21%	814,87	814,87	835,00	818,23
10/03/2023	299.186	-0,76%	822,31	819,44	833,015	816,09
09/03/2023	274.834	-0,99%	833,17	819,77	838,11	822,31
08/03/2023	204.592	0,22%	828,75	824,30	833,00	830,56
07/03/2023	266.026	-1,28%	840,62	825,23	844,60	828,72
06/03/2023	319.408	0,17%	840,00	837,63	847,54	839,44
03/03/2023	285.170	-0,34%	839,64	829,27	840,545	838,03
02/03/2023	334.696	2,02%	825,03	821,965	843,77	840,89
01/03/2023	321.170	-0,71%	822,69	812,30	828,405	824,22
28/02/2023	393.871	-1,88%	845,13	828,40	847,385	830,10
27/02/2023	309.397	1,70%	837,68	833,84	846,43	845,96
24/02/2023	236.366	-1,11%	832,42	830,71	838,335	831,82
23/02/2023	259.885	-0,16%	847,75	831,69	847,75	841,16
22/02/2023	349.178	-2,05%	859,08	839,765	860,20	842,51
21/02/2023	349.367	-1,48%	865,30	859,44	868,75	860,13
20/02/2023	401.449	1,28%	865,34	861,59	873,94	873,01
17/02/2023	401.449	1,28%	865,34	861,59	873,94	873,01
16/02/2023	441.767	0,09%	852,22	852,22	865,80	862,00
15/02/2023	404.246	0,03%	857,98	857,705	864,25	861,23
14/02/2023	650.542	1,36%	850,06	845,00	864,94	861,00
13/02/2023	486.873	2,93%	825,32	820,28	849,88	849,49
10/02/2023	418.642	1,02%	820,41	820,41	842,78	825,32
09/02/2023	594.428	3,76%	806,20	782,50	822,50	817,00
08/02/2023	625.757	-1,71%	792,59	776,43	796,79	787,36
07/02/2023	491.766	-1,04%	805,01	788,185	805,325	801,02
06/02/2023	349.467	1,84%	795,28	794,20	810,11	809,45
03/02/2023	269.235	-1,34%	804,72	792,14	811,50	794,84
02/02/2023	330.085	-0,28%	810,27	800,26	813,235	805,66
01/02/2023	356.404	1,97%	788,56	787,43	814,76	807,93
31/01/2023	300.076	0,34%	796,65	785,24	802,21	792,35
30/01/2023	325.357	2,39%	777,00	776,945	797,40	789,63
27/01/2023	625.606	-3,68%	797,26	767,27	800,00	771,17
26/01/2023	259.369	0,02%	804,60	799,91	811,055	800,63
25/01/2023	245.932	0,17%	797,96	792,01	804,95	800,47
24/01/2023	266.103	0,59%	794,84	791,42	806,79	799,09
23/01/2023	363.639	0,13%	792,58	784,03	796,74	794,40
20/01/2023	317.810	-0,09%	792,89	787,145	794,37	792,98
19/01/2023	238.898	-1,41%	806,75	792,49	812,03	793,73
18/01/2023	249.065	-0,58%	807,40	803,805	814,81	805,08
17/01/2023	224.807	-0,70%	816,29	807,59	821,64	809,74
16/01/2023	223.139	0,76%	806,26	806,01	816,97	817,00
13/01/2023	223.139	0,76%	806,26	806,01	816,97	817,00
12/01/2023	354.522	-1,78%	826,14	808,81	826,14	810,85
11/01/2023	236.031	-0,17%	830,24	824,07	834,455	825,50
10/01/2023	259.210	-0,22%	828,71	820,705	832,515	826,88
09/01/2023	237.344	-1,64%	839,83	826,83	844,84	828,71
06/01/2023	327.858	0,99%	846,68	840,25	856,57	842,52
05/01/2023	237.417	0,91%	824,70	823,69	837,15	834,29
04/01/2023	349.004	-1,66%	846,02	824,71	850,72	826,74
03/01/2023	329.193	-0,39%	842,43	833,51	843,88	840,72
02/01/2023	206.961	0,04%	840,52	839,47	844,25	844,03