Old Dominion Freight Line Inc (ODFL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	518.073	1,62%	317,24	316,655	327,09	320,67
02-05-2023	465.352	-0,68%	317,74	309,685	317,74	315,57
01-05-2023	574.047	-0,83%	320,46	315,73	321,75	317,74
28-04-2023	738.098	2,29%	317,21	313,655	324,33	320,39
27-04-2023	702.064	2,52%	305,18	303,23	315,97	313,21
26-04-2023	1.690.719	-9,97%	319,33	298,42	325,64	305,52
25-04-2023	512.498	-4,25%	347,48	338,6265	348,1631	339,37
24-04-2023	521.883	1,60%	349,29	348,88	356,70	354,44
21-04-2023	503.972	0,57%	346,87	346,36	353,32	348,85
20-04-2023	418.321	0,25%	343,13	342,25	351,00	346,89
19-04-2023	298.668	0,76%	341,50	341,50	346,77	346,01
18-04-2023	388.680	0,76%	342,31	340,67	350,39	343,40
17-04-2023	260.380	0,64%	341,34	336,18	341,73	340,82
14-04-2023	384.884	1,77%	330,92	330,92	340,61	338,67
13-04-2023	489.525	-2,14%	339,79	327,07	339,845	332,77
12-04-2023	326.436	0,02%	342,96	337,935	345,64	340,06
11-04-2023	379.729	1,55%	336,47	335,57	341,50	339,99
10-04-2023	418.545	2,77%	323,25	321,40	335,15	334,79
06-04-2023	339.313	0,25%	324,05	320,80	329,03	325,77
05-04-2023	499.849	-1,14%	326,23	320,77	326,791	324,97
04-04-2023	476.187	-1,64%	334,76	326,875	334,76	328,72
03-04-2023	508.238	-1,95%	338,71	328,14	340,90	334,21
31-03-2023	561.837	2,17%	334,79	331,8076	341,175	340,84
30-03-2023	358.725	0,67%	334,78	332,17	335,49	333,61
29-03-2023	377.031	-0,20%	335,86	329,65	336,41	331,38
28-03-2023	273.223	-0,74%	332,89	330,25	336,528	332,03
27-03-2023	458.184	1,51%	332,09	330,8678	336,64	334,49
24-03-2023	481.255	0,00%	326,28	320,8534	330,285	329,50
23-03-2023	456.798	-0,40%	331,83	328,05	339,08	329,50
22-03-2023	448.634	-1,59%	334,28	330,71	339,835	330,82
21-03-2023	363.950	0,82%	338,85	334,97	341,88	336,15
20-03-2023	460.767	0,56%	331,83	326,51	335,6682	333,43
17-03-2023	809.201	-1,76%	337,01	330,05	339,39	331,56
16-03-2023	549.235	1,52%	329,81	329,00	339,98	337,51
15-03-2023	396.479	-0,34%	329,99	325,19	333,27	332,47
14-03-2023	566.850	1,33%	334,13	326,00	341,76	333,59
13-03-2023	790.114	-2,12%	331,42	323,34	334,30	329,22
10-03-2023	457.941	-1,93%	342,97	333,61	345,30	336,365
09-03-2023	428.629	-2,13%	353,20	342,52	354,39	342,97
08-03-2023	357.945	0,18%	349,65	345,20	351,9399	350,44
07-03-2023	405.093	-0,89%	352,86	348,43	354,65	349,80
06-03-2023	470.888	-0,59%	353,24	351,94	358,52	352,95
03-03-2023	736.243	0,08%	354,30	349,69	356,62	355,06
02-03-2023	681.784	4,77%	336,27	335,945	357,15	354,77
01-03-2023	373.948	-0,19%	339,61	337,73	343,72	338,61
28-02-2023	621.035	-0,80%	339,65	338,46	345,535	339,26
27-02-2023	333.474	0,84%	345,02	341,37	346,37	342,39
24-02-2023	519.341	-1,66%	337,70	335,515	342,91	339,54
23-02-2023	319.606	0,96%	345,53	340,63	347,585	345,28
22-02-2023	442.155	-0,20%	344,46	340,95	347,77	342,01
21-02-2023	413.618	-3,42%	351,68	341,76	351,68	342,70
20-02-2023	480.412	0,83%	350,64	347,89	355,72	354,84
17-02-2023	480.412	0,83%	350,64	347,89	355,72	354,84
16-02-2023	496.624	-1,48%	349,45	347,76	355,81	351,93
15-02-2023	420.508	-0,41%	353,86	352,2749	358,50	357,21
14-02-2023	432.316	0,77%	353,44	350,22	359,60	358,69
13-02-2023	714.925	1,99%	350,08	346,01	356,13	355,96
10-02-2023	591.689	-1,69%	350,62	347,32	353,845	349,00
09-02-2023	614.206	-2,98%	367,60	353,46	367,60	355,00
08-02-2023	512.431	0,06%	367,34	362,01	370,12	365,90
07-02-2023	1.053.083	-1,05%	366,80	360,57	370,56	365,70
06-02-2023	714.990	-0,39%	371,25	366,66	373,12	369,57
03-02-2023	711.161	-0,11%	365,03	357,71	375,705	371,01
02-02-2023	1.352.212	1,03%	373,25	368,76	381,77	371,41
01-02-2023	1.812.951	10,32%	350,00	348,09	374,0075	367,62
31-01-2023	660.978	3,53%	323,27	321,78	333,68	333,24
30-01-2023	566.504	-3,57%	324,01	321,06	329,725	321,88
27-01-2023	789.576	4,55%	317,29	317,29	337,965	333,79
26-01-2023	480.312	-0,41%	324,18	314,50	324,94	319,25
25-01-2023	386.292	-0,11%	315,74	314,055	322,66	320,56
24-01-2023	318.970	-0,61%	322,03	318,50	323,53	320,90
23-01-2023	530.686	1,84%	318,12	316,44	327,52	322,86
20-01-2023	471.173	2,02%	312,30	309,99	317,165	317,02
19-01-2023	539.731	-1,56%	311,81	310,29	317,97	310,74
18-01-2023	582.796	0,34%	316,48	315,44	329,77	315,66
17-01-2023	442.407	-0,24%	317,99	312,29	319,50	314,58
16-01-2023	480.566	0,67%	309,05	309,05	316,43	315,35
13-01-2023	480.566	0,67%	309,05	309,05	316,43	315,35
12-01-2023	353.056	0,05%	311,23	306,10	313,98	313,25
11-01-2023	420.965	2,11%	309,21	308,57	314,98	313,08
10-01-2023	319.579	0,08%	303,89	301,445	306,8548	306,60
09-01-2023	707.031	1,89%	302,78	302,78	312,74	306,37
06-01-2023	709.216	6,83%	285,71	284,81	302,04	300,70
05-01-2023	386.674	-2,53%	285,02	280,29	285,91	281,48
04-01-2023	498.316	2,22%	285,24	284,21	290,34	288,79
03-01-2023	288.564	-0,44%	286,01	280,00	286,48	282,52
02-01-2023	373.007	-0,98%	283,03	280,18	286,58	283,78
30-12-2022	373.007	-0,98%	283,03	280,18	286,58	283,78
29-12-2022	303.616	1,53%	285,35	284,28	290,59	286,58
28-12-2022	218.258	-1,58%	286,84	282,00	288,50	282,25
27-12-2022	373.341	0,23%	286,37	284,60	288,505	286,77
23-12-2022	66.506	1,35%	282,00	281,09	287,26	285,77
22-12-2022	437.991	-1,86%	284,00	277,49	284,89	281,97
21-12-2022	526.810	1,09%	288,98	283,145	290,75	287,31
20-12-2022	454.552	-2,06%	288,59	282,395	289,05	284,21
19-12-2022	572.474	-1,59%	294,99	287,965	295,055	290,19
16-12-2022	1.651.358	-1,42%	294,50	292,40	301,95	294,88
15-12-2022	724.307	-3,32%	304,75	296,99	305,75	299,14
14-12-2022	860.198	1,56%	304,31	303,6202	312,93	309,40
13-12-2022	854.483	0,94%	319,52	302,225	321,79	304,65