O'Reilly Automotive, Inc. (BVMF:ORLY34)
Brazil · Delayed Price · Currency is BRL 1.400
-0.120 (-7.89%)
Last updated: Jul 6, 2026, 2:24 PM GMT-3
BVMF:ORLY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 20 |
| Jul 2, 2026 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 12,601 |
| Jul 1, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | 0.65% | 95 |
| Jun 30, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 4,368 |
| Jun 29, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 16,971 |
| Jun 26, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 8,245 |
| Jun 25, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | 37,789 |
| Jun 24, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 2.05% | 4,060 |
| Jun 23, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 2.82% | 4,047 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -2.74% | 4,296 |
| Jun 19, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 11 |
| Jun 18, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 8,092 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 8,105 |
| Jun 16, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 8,101 |
| Jun 15, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 4,255 |
| Jun 12, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 12,188 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 8,077 |
| Jun 10, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 1.34% | 8,596 |
| Jun 9, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 8,835 |
| Jun 8, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 4,181 |
| Jun 5, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 4.20% | 8,752 |
| Jun 3, 2026 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 2.14% | 13,182 |
| Jun 2, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 459 |
| Jun 1, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 9,736 |
| May 29, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 12,189 |
| May 28, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 8,137 |
| May 27, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 4,221 |
| May 26, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -4.64% | 5,762 |
| May 25, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 163 |
| May 22, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 252 |
| May 21, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 8,641 |
| May 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 1.35% | 4,165 |
| May 19, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 0.68% | 12,838 |
| May 18, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 12,444 |
| May 15, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | 0.69% | 20,077 |
| May 14, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 8,078 |
| May 13, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | - | 13,253 |
| May 12, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 12,137 |
| May 11, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 20,439 |
| May 8, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -1.35% | 4,265 |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 20 |
| May 6, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 8,113 |
| May 5, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 47 |
| May 4, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 16,263 |
| Apr 30, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | 6.80% | 16,289 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 4,107 |
| Apr 28, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 12,099 |
| Apr 27, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 4,592 |
| Apr 24, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 4,223 |
| Apr 23, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 4,149 |