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 >
12-12-2022	568.507	3,28%	293,00	290,99	304,19	301,80
09-12-2022	728.046	1,94%	286,47	285,00	293,92	292,85
08-12-2022	350.556	0,22%	285,11	285,00	289,75	287,27
07-12-2022	221.981	-0,16%	285,42	284,895	289,44	286,65
06-12-2022	1.574.656	-0,91%	288,61	284,01	288,61	287,12
05-12-2022	1.401.771	-4,32%	298,05	287,77	301,098	289,76
02-12-2022	1.298.281	0,65%	295,55	293,05	305,03	302,85
01-12-2022	1.547.019	-0,57%	302,28	293,62	302,28	300,89
30-11-2022	1.656.984	3,61%	291,48	286,825	303,37	302,61
29-11-2022	1.396.931	1,30%	291,10	287,20	292,83	292,07
28-11-2022	1.421.862	-1,96%	292,01	287,90	296,51	288,235
25-11-2022	495.891	-1,02%	294,81	293,73	297,58	293,99
24-11-2022	1.250.010	0,38%	296,23	293,40	300,47	297,03
23-11-2022	1.250.010	0,38%	296,23	293,40	300,47	297,03
22-11-2022	1.927.837	-0,90%	301,00	294,26	301,3225	295,90
21-11-2022	1.088.961	0,09%	301,00	296,13	300,396	298,60
18-11-2022	2.065.241	-0,14%	301,00	294,125	303,84	298,34
17-11-2022	2.413.648	-2,74%	301,00	291,73	301,00	298,77
16-11-2022	1.470.609	-3,43%	315,54	306,661	314,875	307,17
15-11-2022	1.834.163	1,23%	320,32	315,035	323,32	318,13
14-11-2022	466.646	0,29%	286,13	310,8319	321,1904	314,27
11-11-2022	665.344	2,78%	286,13	307,96	319,00	314,11
10-11-2022	681.632	8,43%	286,13	296,31	306,15	305,63
09-11-2022	454.405	-2,69%	286,13	280,78	291,35	282,27
08-11-2022	944.253	2,87%	284,69	282,21	291,505	290,06
07-11-2022	409.043	3,70%	266,30	273,12	284,015	281,98
04-11-2022	357.027	3,32%	266,30	264,67	272,005	271,77
03-11-2022	469.289	1,01%	256,32	252,62	265,655	263,03
02-11-2022	672.449	-3,19%	277,30	259,97	274,49	260,39
01-11-2022	667.993	-0,34%	277,30	269,29	281,27	272,87
31-10-2022	418.062	1,48%	267,53	264,01	277,74	274,60
28-10-2022	351.022	2,38%	266,27	262,8575	271,77	270,71
27-10-2022	780.652	-3,68%	272,36	261,22	275,78	264,41
26-10-2022	876.673	0,17%	269,39	263,51	285,37	274,50
25-10-2022	577.237	1,79%	269,39	269,29	278,00	274,03
24-10-2022	468.582	3,38%	257,49	260,455	270,91	269,22
21-10-2022	657.416	1,11%	257,49	253,27	260,73	260,50
20-10-2022	612.896	-1,27%	266,75	250,3776	265,08	257,64
19-10-2022	444.071	-2,93%	266,75	258,855	267,46	260,76
18-10-2022	448.314	0,48%	273,83	266,44	277,445	268,40
17-10-2022	500.928	2,92%	266,81	266,5312	271,67	267,11
14-10-2022	440.177	-3,56%	263,34	259,195	273,97	259,00
13-10-2022	977.409	-2,22%	263,34	256,805	273,31	268,55
12-10-2022	594.900	2,57%	270,49	266,08	275,90	274,65
11-10-2022	854.454	-0,03%	255,01	255,01	271,40	267,76
10-10-2022	779.638	3,00%	257,44	257,44	269,05	267,85
07-10-2022	676.864	-6,56%	281,99	259,14	272,38	259,00
06-10-2022	565.972	1,66%	268,24	268,24	278,85	277,05
05-10-2022	425.565	-0,25%	273,16	268,425	275,5975	272,49
04-10-2022	891.178	4,31%	261,87	261,87	273,95	273,16
03-10-2022	642.172	5,27%	250,27	250,27	263,48	261,87
30-09-2022	493.881	-2,13%	252,93	248,62	256,98	248,771
29-09-2022	345.041	-0,72%	252,93	251,87	255,31	254,33
28-09-2022	446.600	2,58%	248,02	248,62	257,69	256,18
27-09-2022	430.295	0,71%	248,02	246,86	253,365	249,75
26-09-2022	360.396	-0,06%	248,02	246,43	253,04	247,88
23-09-2022	602.145	1,49%	241,25	240,01	248,255	248,03
22-09-2022	455.596	-2,87%	249,60	243,65	250,46	244,38
21-09-2022	413.385	-0,78%	256,54	251,55	259,68	251,60
20-09-2022	480.371	-1,82%	255,80	250,87	256,86	253,58
19-09-2022	437.815	1,67%	251,99	251,41	258,95	258,28
16-09-2022	1.314.795	-0,91%	250,49	244,54	255,00	254,03
15-09-2022	412.550	-1,30%	260,30	254,921	262,30	256,36
14-09-2022	324.877	-0,33%	261,84	257,33	261,86	259,73
13-09-2022	567.826	-5,58%	266,89	259,70	269,3867	260,60
12-09-2022	484.577	2,68%	261,46	269,21	278,55	276,00
09-09-2022	437.022	3,47%	261,46	261,46	269,03	268,79
08-09-2022	678.104	-1,59%	262,00	255,81	262,46	259,78
07-09-2022	925.846	-2,95%	272,43	259,655	272,43	263,98
06-09-2022	467.506	-1,97%	280,64	270,37	276,765	272,00
05-09-2022	343.075	-1,97%	280,64	269,89	281,31	272,23
02-09-2022	343.075	-1,97%	280,64	269,89	281,31	272,23
01-09-2022	569.410	2,32%	269,06	267,25	277,94	277,71
31-08-2022	539.277	-1,77%	278,75	268,86	278,75	271,41
30-08-2022	544.898	-1,25%	280,55	272,84	281,76	276,30
29-08-2022	369.101	-2,05%	283,88	279,26	284,5025	279,79
26-08-2022	483.537	-5,07%	299,04	285,36	302,66	285,65
25-08-2022	419.567	3,27%	293,95	291,72	300,98	300,91
24-08-2022	259.489	-0,23%	293,33	290,49	294,955	291,27
23-08-2022	270.622	0,01%	291,55	290,17	294,54	291,95
22-08-2022	479.621	-1,73%	302,66	289,94	294,965	291,91
19-08-2022	347.291	-2,07%	302,66	295,06	300,54	297,04
18-08-2022	285.015	0,03%	302,66	302,11	306,48	303,31
17-08-2022	589.977	-2,21%	311,30	296,40	305,85	303,22
16-08-2022	281.994	-0,66%	311,30	308,31	313,4892	310,24
15-08-2022	452.135	-0,64%	314,32	309,31	316,20	312,29
12-08-2022	480.229	-0,34%	317,16	311,625	318,22	314,31
11-08-2022	532.340	0,00%	317,45	314,79	323,7246	315,39
10-08-2022	541.362	4,46%	309,18	306,665	317,13	315,38
09-08-2022	632.903	-1,63%	305,51	299,39	307,48	301,92
08-08-2022	453.544	1,23%	294,73	303,15	309,81	306,91
05-08-2022	360.838	1,37%	294,73	294,28	303,34	303,17
04-08-2022	281.871	1,14%	295,77	293,255	299,21	299,08
03-08-2022	405.231	0,52%	295,98	292,27	297,37	295,70
02-08-2022	835.776	-3,17%	301,05	293,92	301,2099	294,16
01-08-2022	623.590	0,09%	300,00	298,94	306,35	303,79
29-07-2022	753.503	3,53%	291,44	290,9692	304,34	303,51
28-07-2022	719.906	7,20%	276,81	276,31	294,515	293,16
27-07-2022	1.120.594	0,14%	272,98	262,96	273,995	273,48
26-07-2022	438.259	-0,97%	274,58	269,885	278,09	272,87