Old Dominion Freight Line Inc (ODFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.196.206	0,00%	176,00	174,97	178,42	176,60
28/06/2024	1.196.206	1,28%	176,00	174,97	178,42	176,60
27/06/2024	410.358	-0,95%	175,92	173,72	177,18	174,37
26/06/2024	491.060	0,68%	175,61	175,05	178,55	176,04
25/06/2024	506.221	-0,69%	173,77	173,12	175,69	174,85
24/06/2024	564.288	0,68%	174,70	174,33	178,79	176,07
21/06/2024	1.290.749	0,14%	175,88	173,18	176,48	174,89
20/06/2024	622.331	0,78%	174,22	173,62	176,79	174,65
19/06/2024	598.185	0,00%	173,93	172,10	174,39	173,30
18/06/2024	598.185	0,32%	173,93	172,10	174,39	173,30
17/06/2024	1.025.375	0,68%	171,48	170,9321	174,11	173,92
14/06/2024	1.488.931	-0,10%	171,55	166,83	173,96	172,74
13/06/2024	689.904	-1,08%	173,68	169,82	173,615	172,91
12/06/2024	928.101	0,51%	174,76	173,891	178,35	174,79
11/06/2024	1.418.683	1,63%	170,01	168,775	174,13	173,91
10/06/2024	1.036.191	1,54%	167,71	167,39	171,97	171,12
07/06/2024	862.289	-0,77%	172,67	165,89	170,1825	168,53
06/06/2024	1.540.547	-3,34%	172,67	165,49	171,29	169,84
05/06/2024	1.064.305	2,22%	172,67	172,67	177,58	175,70
04/06/2024	1.904.015	1,66%	177,10	171,96	182,00	172,14
03/06/2024	1.694.044	-3,38%	176,53	168,25	177,99	169,33
31/05/2024	1.409.320	1,28%	174,34	171,99	175,41	175,25
30/05/2024	1.138.287	1,02%	170,91	170,565	174,08	173,04
29/05/2024	967.701	-1,16%	171,22	170,7901	173,10	171,30
28/05/2024	1.537.946	0,14%	172,33	170,34	173,75	173,31
27/05/2024	621.347	0,00%	172,33	170,98	173,96	173,06
24/05/2024	621.347	0,33%	172,33	170,98	173,96	173,06
23/05/2024	1.331.917	-0,53%	172,49	169,76	172,49	171,57
22/05/2024	2.071.078	-1,69%	175,00	172,31	175,79	172,49
21/05/2024	1.868.207	-1,96%	183,00	174,71	179,17	175,46
20/05/2024	983.616	-2,24%	183,00	178,69	183,00	178,97
17/05/2024	1.486.112	0,49%	182,17	181,24	184,86	183,07
16/05/2024	1.510.037	-0,95%	183,30	180,87	183,995	182,17
15/05/2024	1.704.818	1,09%	183,87	182,38	185,40	183,92
14/05/2024	1.333.994	-0,04%	184,35	180,42	185,79	181,94
13/05/2024	1.179.469	-1,63%	185,30	181,868	185,84	182,02
10/05/2024	788.698	1,03%	183,41	183,41	186,65	185,04
09/05/2024	1.218.623	0,80%	182,00	181,92	187,365	183,16
08/05/2024	843.869	-1,67%	186,00	181,68	186,785	181,70
07/05/2024	1.336.554	2,56%	185,32	181,60	185,60	184,79
06/05/2024	1.560.128	-2,64%	185,32	179,80	185,32	180,18
03/05/2024	998.367	0,91%	185,05	184,33	189,59	185,06
02/05/2024	1.094.627	0,50%	180,25	181,7883	185,04	183,40
01/05/2024	1.685.450	0,43%	180,25	179,20	186,10	182,49
30/04/2024	1.294.181	-1,37%	183,37	180,81	184,365	181,71
29/04/2024	1.507.672	1,00%	183,37	180,715	186,54	184,24
26/04/2024	2.361.257	-7,24%	208,00	181,30	191,49	182,42
25/04/2024	1.590.751	0,82%	208,00	192,36	198,71	196,66
24/04/2024	2.997.111	-11,05%	208,00	189,07	216,94	195,06
23/04/2024	954.641	3,63%	213,75	210,99	220,31	219,28
22/04/2024	670.667	-0,11%	213,75	208,61	215,045	211,59
19/04/2024	1.070.193	1,93%	209,87	208,82	212,855	211,82
18/04/2024	620.686	-1,42%	213,29	207,67	213,33	207,82
17/04/2024	1.484.551	-4,39%	219,95	207,12	217,11	210,81
16/04/2024	1.093.540	0,24%	219,95	218,21	221,45	220,48
15/04/2024	804.743	-0,53%	218,50	218,79	225,78	219,95
12/04/2024	1.109.850	0,61%	218,50	216,82	221,62	221,13
11/04/2024	641.241	2,21%	218,50	213,80	220,94	219,79
10/04/2024	700.629	-3,36%	218,50	214,495	224,69	215,04
09/04/2024	529.993	-0,97%	224,69	216,23	224,69	222,52
08/04/2024	427.233	-0,80%	225,77	224,50	227,75	222,78
05/04/2024	411.016	2,99%	221,38	219,67	224,99	224,57
04/04/2024	685.279	-0,81%	221,38	216,64	224,6499	218,06
03/04/2024	558.798	1,51%	216,58	216,58	222,125	219,84
02/04/2024	593.389	-0,71%	216,63	213,9001	217,48	216,57
01/04/2024	575.760	-0,54%	219,58	216,575	221,00	218,12
28/03/2024	646.095	2,49%	216,05	213,70	220,71	219,31
27/03/2024	316.853	-1,24%	436,63	423,75	438,80	427,95
26/03/2024	256.749	-0,39%	436,63	432,27	439,47	433,32
25/03/2024	300.719	-1,37%	439,97	432,605	440,635	435,03
22/03/2024	320.948	-0,84%	444,82	437,65	444,885	441,07
21/03/2024	337.257	2,43%	438,68	438,97	447,21	444,82
20/03/2024	297.512	2,40%	422,31	421,89	434,42	434,26
19/03/2024	271.443	1,27%	416,76	416,65	424,84	424,07
18/03/2024	280.525	-0,56%	431,39	418,31	428,57	418,74
15/03/2024	1.146.977	-1,28%	431,39	420,27	428,57	421,11
14/03/2024	562.468	-1,67%	431,39	420,01	437,35	426,57
13/03/2024	240.157	-1,64%	431,39	432,97	443,34	433,82
12/03/2024	306.654	1,88%	431,39	431,09	442,90	441,03
11/03/2024	373.984	1,07%	443,32	428,19	434,35	432,88
08/03/2024	385.885	-3,34%	443,32	428,19	444,885	428,29
07/03/2024	298.321	1,75%	429,01	439,585	446,57	443,07
06/03/2024	399.978	1,25%	429,01	429,01	439,775	435,46
05/03/2024	711.256	-3,51%	447,43	424,58	452,195	430,08
04/03/2024	405.174	0,44%	447,43	445,1936	452,195	446,23
01/03/2024	666.671	0,41%	443,56	438,986	447,37	444,28
29/02/2024	672.339	2,21%	437,37	434,40	443,92	442,48
28/02/2024	275.755	-1,85%	435,45	431,58	438,516	432,90
27/02/2024	354.106	-1,08%	445,00	437,05	446,805	441,06
26/02/2024	605.165	1,29%	438,65	438,03	447,29	445,89
23/02/2024	283.442	0,75%	440,20	437,93	445,395	440,22
22/02/2024	276.416	2,95%	429,90	428,78	437,46	436,93
21/02/2024	334.100	1,20%	430,54	417,5201	425,51	424,42
20/02/2024	408.051	-0,95%	430,54	412,265	423,40	419,41
19/02/2024	261.564	0,00%	430,54	423,18	434,11	423,45
16/02/2024	261.564	-1,78%	430,54	423,18	434,11	423,45
15/02/2024	291.276	0,28%	434,11	425,03	434,92	432,33
14/02/2024	422.018	1,70%	434,46	423,96	432,745	431,13
13/02/2024	448.890	-1,11%	434,46	419,07	428,79	424,36
12/02/2024	406.476	-1,43%	434,46	427,65	435,90	429,10