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 > >>
09/02/2024	484.338	0,04%	437,88	428,67	437,77	435,33
08/02/2024	430.484	0,63%	431,00	428,605	436,155	435,16
07/02/2024	773.616	1,62%	431,00	430,805	448,45	432,45
06/02/2024	599.540	2,68%	408,60	403,00	427,64	425,55
05/02/2024	595.672	1,41%	408,60	403,00	415,56	414,44
02/02/2024	599.687	4,21%	391,45	386,12	410,9584	408,69
01/02/2024	773.626	0,30%	389,91	376,175	393,58	392,19
31/01/2024	798.424	-1,23%	389,91	380,03	412,23	391,02
30/01/2024	500.255	-0,34%	389,91	392,76	399,62	395,87
29/01/2024	393.908	1,16%	389,91	388,26	397,45	397,23
26/01/2024	280.042	-0,70%	395,68	388,92	399,4202	392,67
25/01/2024	285.582	0,96%	395,68	391,415	399,4202	395,44
24/01/2024	311.792	-0,65%	397,49	391,33	398,39	391,68
23/01/2024	420.625	-1,86%	402,14	393,22	405,2998	394,24
22/01/2024	430.215	3,74%	390,45	390,2398	401,95	401,71
19/01/2024	642.146	1,26%	379,00	368,1262	388,665	387,23
18/01/2024	483.912	1,20%	379,00	377,49	383,91	382,40
17/01/2024	358.205	-1,29%	378,76	374,38	379,07	377,86
16/01/2024	278.009	-1,56%	387,28	380,25	388,08	382,80
15/01/2024	323.620	0,01%	391,35	383,12	391,17	388,87
12/01/2024	323.620	0,01%	391,35	383,12	391,17	388,87
11/01/2024	458.799	-0,56%	392,14	383,74	392,82	388,84
10/01/2024	338.541	0,07%	388,59	383,03	391,14	391,02
09/01/2024	372.608	-0,50%	388,91	386,03	394,725	390,76
08/01/2024	409.899	2,26%	389,18	384,82	393,535	392,46
05/01/2024	293.567	-1,41%	389,18	382,465	389,30	383,77
04/01/2024	528.227	1,08%	384,88	380,57	390,18	389,26
03/01/2024	539.482	-3,17%	393,42	384,21	393,99	385,12
02/01/2024	408.486	-1,87%	410,00	394,21	407,05	397,74
29/12/2023	266.214	-1,39%	410,00	403,62	413,10	405,33
28/12/2023	186.102	-0,61%	415,88	408,44	416,095	411,06
27/12/2023	155.268	-0,58%	416,81	411,22	418,93	413,60
26/12/2023	199.941	0,73%	414,18	413,34	417,96	416,00
22/12/2023	296.229	0,92%	405,40	409,29	415,37	412,97
21/12/2023	353.891	1,79%	405,40	403,06	410,90	409,21
20/12/2023	568.791	0,24%	396,59	395,45	415,95	402,03
19/12/2023	346.555	2,03%	397,07	395,945	404,21	401,07
18/12/2023	320.624	0,01%	397,07	389,375	400,01	393,08
15/12/2023	1.022.308	2,75%	383,97	383,97	398,06	393,05
14/12/2023	754.736	-0,40%	386,62	380,25	389,56	382,52
13/12/2023	573.284	0,48%	382,35	374,845	384,07	384,06
12/12/2023	693.932	0,89%	380,14	378,005	384,675	382,24
11/12/2023	832.674	2,55%	376,86	374,445	382,9999	378,88
08/12/2023	605.419	-1,48%	373,11	369,015	380,54	369,45
07/12/2023	686.199	0,56%	373,11	367,07	375,61	374,99
06/12/2023	846.827	-5,55%	394,91	370,515	403,32	372,89
05/12/2023	538.731	-2,16%	400,24	394,28	403,32	394,79
04/12/2023	377.518	-0,45%	402,95	398,39	407,22	403,90
01/12/2023	480.644	4,29%	390,54	390,54	407,86	405,74
30/11/2023	908.447	1,34%	384,27	376,895	389,46	389,06
29/11/2023	510.294	-0,90%	388,71	382,14	393,00	383,91
28/11/2023	486.810	-2,83%	397,93	380,02	397,93	387,38
27/11/2023	238.371	-1,40%	402,29	392,115	400,68	398,65
24/11/2023	107.837	-0,06%	402,29	402,87	406,46	403,5001
23/11/2023	209.527	-0,05%	402,29	403,29	411,4267	404,66
22/11/2023	205.950	-0,28%	402,29	403,29	411,4267	403,75
21/11/2023	171.052	0,65%	402,29	400,42	405,9466	404,88
20/11/2023	259.133	0,59%	400,18	397,88	403,75	402,27
17/11/2023	386.918	0,53%	401,42	397,88	402,53	399,90
16/11/2023	380.188	-1,23%	404,05	394,615	405,945	397,79
15/11/2023	456.459	-0,52%	406,40	402,2525	411,319	402,74
14/11/2023	507.623	3,53%	397,74	396,825	407,23	404,83
13/11/2023	337.070	-0,41%	391,00	386,73	392,40	391,01
10/11/2023	435.564	1,82%	388,52	385,373	393,24	392,63
09/11/2023	488.392	-1,17%	396,30	380,65	393,53	385,60
08/11/2023	570.718	-1,57%	396,30	389,43	399,919	390,15
07/11/2023	453.537	0,59%	391,48	390,41	401,15	396,36
06/11/2023	356.833	0,43%	391,83	384,81	394,13	394,04
03/11/2023	381.564	0,90%	392,71	388,80	395,12	392,34
02/11/2023	584.397	-0,47%	395,26	386,52	397,19	388,83
01/11/2023	662.584	3,71%	378,06	376,94	391,80	390,65
31/10/2023	402.639	-0,65%	380,37	374,05	382,905	376,66
30/10/2023	545.979	2,90%	375,26	366,16	379,87	379,14
27/10/2023	379.547	-0,50%	375,03	363,61	384,26	367,95
26/10/2023	855.361	-0,17%	390,50	361,31	374,83	370,39
25/10/2023	1.063.457	-3,86%	390,50	357,37	396,87	371,01
24/10/2023	654.815	-0,45%	388,73	380,07	392,18	385,90
23/10/2023	473.129	-1,37%	392,61	387,25	395,50	387,66
20/10/2023	494.477	-0,86%	399,37	386,72	404,16	393,03
19/10/2023	526.558	-1,35%	406,05	394,50	407,46	396,45
18/10/2023	518.022	-3,76%	413,22	401,47	413,22	401,46
17/10/2023	285.561	1,14%	414,45	411,98	420,695	417,14
16/10/2023	408.947	1,81%	409,60	407,9801	424,0899	412,42
13/10/2023	406.711	-4,48%	426,17	402,44	428,17	405,08
12/10/2023	245.970	-0,40%	428,04	419,86	428,17	424,07
11/10/2023	276.688	0,15%	424,51	421,73	426,98	425,76
10/10/2023	298.961	0,70%	422,17	421,17	429,68	425,11
09/10/2023	310.180	2,12%	408,84	408,84	423,435	422,17
06/10/2023	450.309	2,51%	401,33	401,22	415,33	413,42
05/10/2023	377.070	0,03%	405,16	398,87	405,33	403,28
04/10/2023	428.646	0,82%	402,99	399,0078	404,34	403,16
03/10/2023	363.548	-0,82%	400,11	396,94	408,94	399,87
02/10/2023	431.180	-1,45%	406,40	397,85	407,67	403,19
29/09/2023	554.623	0,76%	410,00	407,22	414,7399	409,14
28/09/2023	520.621	1,54%	399,21	396,66	409,075	406,05
27/09/2023	466.507	0,22%	403,74	396,98	404,991	399,89
26/09/2023	253.446	-2,33%	406,13	397,89	406,13	399,01
25/09/2023	231.192	1,96%	405,59	400,32	411,35	408,51
22/09/2023	300.747	0,13%	405,59	399,39	407,875	400,66
21/09/2023	371.817	-1,90%	405,59	397,18	406,6642	400,13