O'Reilly Automotive, Inc. (BVMF:ORLY34)
Brazil · Delayed Price · Currency is BRL 1.630
+0.030 (1.87%)
At close: Nov 4, 2026
BVMF:ORLY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 1.87% | 16,762 |
| Nov 3, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 2.56% | 3,503 |
| Oct 30, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 175 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 6,602 |
| Oct 28, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | - | 10,781 |
| Oct 27, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 608 |
| Oct 26, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 9.59% | 2,603 |
| Oct 23, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 2,201 |
| Oct 22, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 11.94% | 2,229 |
| Oct 21, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -7.59% | 183 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 3,773 |
| Oct 19, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 245 |
| Oct 16, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 11,263 |
| Oct 15, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 1,132 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 9,899 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 435 |
| Oct 9, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | -1.41% | 2,507 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | - | 3,592 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 201 |
| Oct 6, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 498 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -5.56% | 4,457 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | - | 216 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 241 |
| Sep 30, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -2.05% | 5,315 |
| Sep 29, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 2,532 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 239 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 1,128 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 10,472 |
| Sep 23, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 7,378 |
| Sep 22, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 13,582 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 6,038 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.40 | 1.42 | 1.42 | -10.69% | 10,412 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.40 | 1.59 | 1.59 | -0.63% | 3,388 |
| Sep 16, 2026 | 1.41 | 1.60 | 1.39 | 1.60 | 1.60 | 13.48% | 5,172 |
| Sep 15, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 86 |
| Sep 14, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 1,127 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -10.69% | 4,779 |
| Sep 10, 2026 | 1.43 | 1.59 | 1.40 | 1.59 | 1.59 | 12.77% | 69 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 6,662 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.74% | 126 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 201 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 3,062 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 5,778 |
| Sep 1, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 61 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | - | 4,430 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | 1,098 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 97 |
| Aug 26, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 2.04% | 364 |
| Aug 25, 2026 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 4,205 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 4,153 |