O Reilly Automotive Inc (ORLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	206.961	0,04%	840,52	839,47	844,25	844,03
29-12-2022	193.269	-0,11%	847,45	841,30	849,40	843,66
28-12-2022	237.270	0,14%	842,38	840,28	851,19	845,0199
27-12-2022	191.961	1,23%	837,21	836,50	847,51	843,84
23-12-2022	37.406	1,04%	823,78	823,70	833,2309	832,38
22-12-2022	266.656	-1,18%	834,65	821,13	834,65	823,78
21-12-2022	281.489	1,21%	826,74	819,3487	836,30	833,62
20-12-2022	321.135	0,88%	820,57	815,93	830,9399	823,63
19-12-2022	350.078	0,57%	811,35	811,35	828,01	816,43
16-12-2022	921.140	0,57%	806,82	800,38	815,33	811,77
15-12-2022	330.362	-0,90%	809,99	801,42	811,94	807,20
14-12-2022	344.433	-0,52%	820,92	807,17	826,17	814,50
13-12-2022	331.214	-1,87%	844,72	815,72	845,14	818,76
12-12-2022	223.232	0,79%	831,07	824,16	834,89	834,35
09-12-2022	231.513	-0,93%	834,30	826,58	836,36	828,56
08-12-2022	226.398	0,91%	832,04	831,70	839,74	836,36
07-12-2022	362.435	-0,11%	828,72	821,50	834,4835	828,79
06-12-2022	1.755.581	-1,59%	840,00	820,80	841,19	829,66
05-12-2022	859.527	-1,78%	848,83	840,32	851,45	843,10
02-12-2022	885.814	0,14%	848,83	846,81	859,08	858,41
01-12-2022	694.578	-0,85%	869,06	853,74	869,86	857,18
30-11-2022	956.933	1,62%	847,36	845,245	870,79	864,54
29-11-2022	919.002	-0,33%	852,00	843,18	854,50	849,73
28-11-2022	893.469	-0,37%	850,76	851,24	861,18	852,79
25-11-2022	410.823	1,40%	850,76	848,45	858,38	862,74
24-11-2022	484.367	-0,15%	850,76	850,00	855,1881	850,82
23-11-2022	484.367	-0,15%	850,76	850,00	855,1881	850,82
22-11-2022	834.017	0,68%	841,95	844,50	853,895	852,13
21-11-2022	1.100.255	0,97%	841,95	840,37	851,92	846,39
18-11-2022	809.319	1,00%	829,98	829,31	839,515	838,27
17-11-2022	732.327	-0,48%	825,54	822,15	835,81	829,98
16-11-2022	1.218.469	1,07%	825,54	814,6416	841,80	833,98
15-11-2022	1.189.799	-0,77%	825,54	808,23	828,00	824,78
14-11-2022	327.420	-0,01%	822,19	819,65	832,76	824,92
11-11-2022	380.976	-3,35%	839,34	808,805	842,22	815,60
10-11-2022	245.859	1,83%	847,93	834,36	847,00	843,85
09-11-2022	187.336	-0,59%	834,84	827,445	841,19	828,56
08-11-2022	214.611	0,40%	834,84	826,245	840,67	833,51
07-11-2022	199.959	1,81%	812,37	815,90	830,955	830,52
04-11-2022	232.811	-0,53%	812,37	805,25	827,28	815,015
03-11-2022	192.151	0,52%	812,37	808,64	824,16	819,37
02-11-2022	348.740	-2,27%	837,46	814,01	842,33	815,11
01-11-2022	322.901	-0,38%	838,51	828,9718	839,398	834,00
31-10-2022	347.053	0,10%	832,18	831,535	845,24	837,17
28-10-2022	309.404	2,62%	811,39	809,67	839,12	836,40
27-10-2022	562.341	4,60%	731,03	801,94	819,19	813,22
26-10-2022	416.216	0,22%	731,03	768,7653	780,595	777,46
25-10-2022	370.769	0,95%	731,03	761,71	778,425	775,73
24-10-2022	317.249	4,06%	731,03	750,00	770,03	768,46
21-10-2022	215.523	1,83%	731,03	729,59	744,74	744,29
20-10-2022	228.226	-1,09%	739,63	727,43	742,01	731,08
19-10-2022	208.889	-0,61%	739,63	734,1558	748,3899	737,72
18-10-2022	210.416	0,78%	737,31	734,97	748,07	742,00
17-10-2022	282.168	0,60%	737,31	731,80	741,69	736,27
14-10-2022	270.865	-0,82%	745,00	731,41	746,47	731,91
13-10-2022	345.227	1,56%	735,63	715,44	742,57	737,98
12-10-2022	232.158	-0,46%	735,63	725,63	735,535	727,56
11-10-2022	357.216	0,54%	726,51	726,51	744,605	730,90
10-10-2022	208.518	1,94%	714,50	708,18	727,16	724,57
07-10-2022	256.592	-3,84%	725,68	705,71	728,25	704,32
06-10-2022	162.515	0,83%	732,09	731,26	739,455	732,165
05-10-2022	204.114	0,70%	720,76	720,76	738,78	732,09
04-10-2022	262.904	1,60%	729,575	722,57	735,68	729,71
03-10-2022	317.388	2,11%	708,54	707,195	725,1775	718,19
30-09-2022	246.360	-1,18%	709,69	701,02	713,60	703,351
29-09-2022	246.968	-0,70%	709,69	701,43	713,81	712,59
28-09-2022	303.482	3,53%	694,59	696,72	722,14	717,63
27-09-2022	296.541	-0,08%	694,59	691,16	704,30	693,19
26-09-2022	283.001	0,80%	689,53	688,3163	703,54	693,72
23-09-2022	301.471	-0,77%	689,53	680,00	695,3352	688,23
22-09-2022	203.970	-0,27%	693,78	684,15	696,53	693,56
21-09-2022	340.407	-0,81%	706,34	695,425	711,07	695,425
20-09-2022	262.862	0,83%	690,66	688,54	703,99	701,07
19-09-2022	466.822	0,26%	693,35	685,895	703,19	695,28
16-09-2022	750.215	0,67%	687,08	683,40	695,03	693,51
15-09-2022	264.913	-0,08%	693,36	683,24	694,46	688,87
14-09-2022	326.208	-0,90%	699,93	681,60	698,00	689,43
13-09-2022	374.809	-4,36%	715,36	694,20	719,68	695,68
12-09-2022	335.350	0,89%	724,11	724,01	729,57	727,42
09-09-2022	252.365	-1,05%	729,00	720,47	729,04	721,02
08-09-2022	192.918	0,58%	721,85	719,63	728,73	728,64
07-09-2022	330.173	2,40%	711,12	710,15	726,77	724,50
06-09-2022	273.274	-0,53%	710,18	702,73	712,75	707,53
05-09-2022	239.391	-0,53%	710,18	699,0288	712,50	702,70
02-09-2022	239.391	-0,53%	710,18	699,0288	712,50	702,70
01-09-2022	210.957	1,34%	699,31	697,05	707,23	706,47
31-08-2022	216.191	-0,16%	695,61	694,235	703,04	697,12
30-08-2022	278.411	-0,92%	706,65	696,405	705,38	698,26
29-08-2022	279.586	0,86%	694,67	692,29	707,99	704,77
26-08-2022	194.452	-2,09%	718,52	697,48	718,98	698,79
25-08-2022	279.605	0,35%	711,21	699,92	714,26	713,73
24-08-2022	293.325	-1,31%	715,00	709,37	717,755	710,65
23-08-2022	165.321	-0,59%	726,20	719,00	729,69	720,09
22-08-2022	207.258	-1,65%	735,00	723,63	734,555	724,38
19-08-2022	180.917	-0,02%	735,10	731,49	739,53	736,55
18-08-2022	182.170	-0,95%	744,21	735,62	746,98	736,72
17-08-2022	289.709	0,16%	742,59	739,16	748,035	743,76
16-08-2022	281.912	0,63%	734,18	734,18	750,88	742,63
15-08-2022	173.005	0,87%	730,21	728,50	739,10	737,96
12-08-2022	312.765	1,69%	721,16	718,67	732,48	731,59