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 > >>
20/09/2023	325.929	0,39%	409,58	407,59	413,08	407,88
19/09/2023	362.644	-0,87%	408,40	401,28	409,80	406,28
18/09/2023	398.099	0,06%	408,40	400,05	412,975	409,84
15/09/2023	1.147.207	0,64%	421,92	400,05	409,83	409,60
14/09/2023	595.029	-2,11%	421,92	403,80	421,46	406,98
13/09/2023	530.744	-1,45%	421,92	414,825	426,36	415,74
12/09/2023	273.305	-0,98%	422,22	420,73	428,49	421,85
11/09/2023	336.946	1,14%	430,72	420,53	427,38	426,04
08/09/2023	367.500	-2,66%	430,72	420,725	432,66	421,25
07/09/2023	653.071	2,10%	423,39	421,96	437,08	432,75
06/09/2023	271.074	0,10%	423,39	420,36	431,21	423,86
05/09/2023	449.905	-2,76%	432,37	418,44	433,525	423,44
04/09/2023	374.076	1,99%	433,59	428,58	437,82	435,87
01/09/2023	374.076	1,99%	433,59	428,58	437,82	435,87
31/08/2023	584.580	-0,68%	426,22	422,67	430,005	427,3914
30/08/2023	346.368	0,59%	427,80	426,66	432,40	430,31
29/08/2023	387.057	2,74%	414,77	413,77	429,40	427,80
28/08/2023	308.916	1,80%	412,95	411,595	420,20	416,39
25/08/2023	250.245	0,08%	410,71	402,53	412,51	409,04
24/08/2023	309.683	-0,96%	412,32	408,49	415,135	408,70
23/08/2023	382.959	1,89%	405,74	401,47	413,40	412,65
22/08/2023	490.619	0,47%	402,56	399,84	406,14	405,00
21/08/2023	495.175	2,45%	396,95	396,95	409,57	403,11
18/08/2023	600.082	-0,17%	390,62	388,29	395,625	393,49
17/08/2023	502.074	-3,18%	412,09	393,61	410,035	394,17
16/08/2023	499.124	-0,62%	412,09	405,32	424,34	407,10
15/08/2023	400.574	-1,53%	415,00	408,72	417,94	409,64
14/08/2023	409.142	1,27%	410,46	406,96	418,60	415,99
11/08/2023	331.283	1,19%	403,62	403,65	412,34	410,78
10/08/2023	350.473	1,12%	403,08	400,61	409,65	405,95
09/08/2023	425.143	-1,87%	406,46	400,34	408,55	401,44
08/08/2023	372.204	-0,06%	406,03	402,71	409,67	409,10
07/08/2023	475.141	0,55%	410,59	401,88	417,4099	409,36
04/08/2023	503.974	-1,44%	408,86	403,50	417,31	407,11
03/08/2023	606.579	1,09%	406,94	406,215	417,41	413,04
02/08/2023	524.813	-0,98%	407,49	406,465	413,97	408,58
01/08/2023	740.396	-1,64%	419,49	399,48	420,66	412,63
31/07/2023	515.281	-1,89%	428,18	415,145	429,24	419,49
28/07/2023	710.963	3,75%	420,04	414,325	428,775	427,585
27/07/2023	644.229	-2,05%	405,99	408,90	424,12	412,13
26/07/2023	867.114	6,42%	405,99	401,20	423,335	420,75
25/07/2023	629.301	1,52%	390,68	389,51	399,17	395,37
24/07/2023	621.548	-1,28%	380,60	376,535	390,705	389,46
21/07/2023	1.223.400	-0,97%	396,07	392,16	404,33	394,49
20/07/2023	936.276	0,80%	395,82	393,365	406,21	398,36
19/07/2023	899.526	0,25%	395,06	391,83	399,37	395,20
18/07/2023	1.093.975	2,85%	400,00	393,60	411,565	394,20
17/07/2023	609.846	1,46%	374,63	373,94	385,905	383,28
14/07/2023	378.231	0,11%	379,44	375,84	379,15	377,77
13/07/2023	421.085	0,42%	379,44	373,57	379,645	377,34
12/07/2023	507.413	-0,57%	381,25	371,135	379,055	375,76
11/07/2023	637.008	0,84%	374,40	371,965	379,055	377,91
10/07/2023	466.033	1,30%	371,86	367,81	377,72	374,75
07/07/2023	698.434	1,06%	369,40	368,99	378,58	369,94
06/07/2023	437.750	-0,45%	363,39	361,93	367,65	366,06
05/07/2023	500.417	-0,04%	363,24	362,50	372,00	367,73
04/07/2023	285.077	-0,91%	367,78	364,08	369,815	366,40
03/07/2023	285.077	-0,91%	367,78	364,08	369,815	366,40
30/06/2023	796.341	-1,60%	377,07	362,915	377,298	369,75
29/06/2023	676.455	1,48%	371,49	368,23	376,73	375,75
28/06/2023	897.771	3,07%	360,35	360,35	373,06	370,29
27/06/2023	1.073.115	7,39%	337,71	336,86	359,79	359,27
26/06/2023	534.222	2,42%	326,63	326,60	337,215	334,54
23/06/2023	583.902	-1,29%	327,75	326,37	332,68	326,63
22/06/2023	534.553	1,30%	317,84	325,54	334,90	330,91
21/06/2023	642.744	1,88%	317,84	317,19	327,665	326,65
20/06/2023	422.631	-1,49%	324,15	319,16	325,845	320,61
19/06/2023	824.218	-0,89%	320,42	325,17	335,53	325,46
16/06/2023	824.218	-0,89%	320,42	325,17	335,53	325,46
15/06/2023	555.336	2,39%	320,42	319,66	329,50	328,37
14/06/2023	644.592	2,76%	313,59	310,225	322,35	320,72
13/06/2023	580.078	1,95%	308,08	306,36	312,73	312,10
12/06/2023	698.408	-0,02%	304,06	298,89	306,54	306,14
09/06/2023	541.895	-3,37%	316,00	305,16	317,02	306,19
08/06/2023	605.182	0,25%	307,53	311,72	318,53	316,88
07/06/2023	900.020	2,79%	307,53	307,21	317,375	316,10
06/06/2023	1.038.365	-1,81%	307,00	298,00	312,985	307,53
05/06/2023	566.001	-1,90%	321,07	313,40	321,07	313,60
02/06/2023	674.111	0,64%	318,31	316,24	324,50	319,67
01/06/2023	560.974	2,32%	311,28	308,27	318,12	317,65
31/05/2023	561.077	0,55%	317,62	314,89	319,81	310,44
30/05/2023	561.077	0,55%	317,62	314,89	319,81	317,58
29/05/2023	663.701	1,82%	310,48	309,295	318,86	315,83
26/05/2023	663.701	1,82%	310,48	309,295	318,86	315,83
25/05/2023	762.380	3,23%	301,53	301,53	311,27	310,19
24/05/2023	635.726	-0,27%	298,54	295,80	302,18	300,48
23/05/2023	539.000	-0,28%	299,72	297,35	301,525	301,30
22/05/2023	393.756	0,25%	305,55	299,03	306,37	302,15
19/05/2023	406.506	-1,64%	307,71	300,14	308,89	301,41
18/05/2023	427.656	0,88%	302,98	301,06	309,27	306,43
17/05/2023	502.849	1,79%	303,63	299,81	305,22	303,76
16/05/2023	446.743	-2,63%	304,43	298,34	304,43	298,43
15/05/2023	418.292	-0,52%	307,25	304,95	309,255	306,48
12/05/2023	422.711	-0,76%	311,28	304,46	313,9125	308,07
11/05/2023	415.289	-1,27%	312,58	308,42	315,01	310,42
10/05/2023	429.904	0,72%	316,97	311,52	318,72	314,41
09/05/2023	443.345	0,16%	310,32	306,345	313,89	312,15
08/05/2023	511.121	-1,68%	318,71	310,16	320,257	311,64
05/05/2023	418.606	1,52%	313,65	312,82	319,03	316,97
04/05/2023	543.890	-2,63%	318,16	311,775	320,70	312,24