Mercado fechará em 3 h 39 min

Old Republic International Corporation (ORI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,75-0,55 (-1,83%)
A partir de 12:21PM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202428,6530,6529,4329,7529,751.383.799
24 de abr. de 202430,1630,3730,0630,3030,302.915.200
23 de abr. de 202430,2730,4830,1930,3130,311.915.400
22 de abr. de 202429,8930,2629,7030,2130,211.703.200
19 de abr. de 202429,2729,8529,1829,7629,761.994.300
18 de abr. de 202428,7729,1828,7729,1229,122.370.400
17 de abr. de 202428,9029,0428,5928,6428,642.675.800
16 de abr. de 202428,9729,1728,7028,9728,971.566.500
15 de abr. de 202429,5729,6728,8628,9128,911.949.300
12 de abr. de 202429,5429,7629,3329,3429,341.519.500
11 de abr. de 202429,5729,9329,3929,5829,581.939.300
10 de abr. de 202429,8729,9829,4029,6229,621.973.000
09 de abr. de 202430,7530,7830,0230,1130,111.322.600
08 de abr. de 202430,9631,0630,7430,7530,751.176.000
05 de abr. de 202430,6730,9630,6530,9430,941.405.400
04 de abr. de 202431,0631,2230,6130,6530,651.135.100
03 de abr. de 202430,6331,0230,4430,9230,921.587.500
02 de abr. de 202430,7831,0330,7030,7330,731.806.000
01 de abr. de 202430,9030,9030,6630,8030,801.396.600
28 de mar. de 202430,6130,9030,5630,7230,721.867.200
27 de mar. de 202430,1330,5630,1230,5530,551.352.400
26 de mar. de 202429,8930,1529,8929,9729,971.545.600
25 de mar. de 202429,7830,0629,7829,9129,911.848.200
22 de mar. de 202430,0130,0129,6229,6629,661.455.900
21 de mar. de 202429,9030,1129,6929,9329,931.890.200
20 de mar. de 202429,4129,9329,3629,8829,881.670.200
19 de mar. de 202429,2229,5529,1529,4529,452.689.500
18 de mar. de 202429,2129,4029,0529,0829,081.771.400
15 de mar. de 202428,9329,3528,9329,2829,284.280.600
14 de mar. de 202429,2529,4328,9929,1329,131.418.500
13 de mar. de 202429,1629,3529,1429,3229,321.918.400
12 de mar. de 202429,1329,2429,0529,1529,151.276.500
11 de mar. de 202428,9229,2628,9229,1929,191.265.900
08 de mar. de 202429,1329,1828,8028,9528,951.795.400
08 de mar. de 20240.265 Dividendo
07 de mar. de 202429,2529,6629,2529,3629,101.860.700
06 de mar. de 202429,0229,3328,9329,2929,031.731.900
05 de mar. de 202429,2229,3028,8828,9628,701.958.400
04 de mar. de 202429,1029,5229,0629,2228,962.061.000
01 de mar. de 202429,6529,6929,1329,1728,911.492.900
29 de fev. de 202429,1729,1728,8128,9628,701.281.400
28 de fev. de 202429,0229,2228,9129,0328,771.072.100
27 de fev. de 202428,9329,0828,7528,9928,731.211.700
26 de fev. de 202428,7528,9428,6328,9328,671.056.700
23 de fev. de 202428,6928,8728,5628,7428,481.283.900
22 de fev. de 202428,4228,6528,2128,6528,391.324.100
21 de fev. de 202428,3528,4728,2428,4628,201.081.100
20 de fev. de 202428,3928,5928,2228,2628,001.610.100
16 de fev. de 202429,0629,0928,3728,3928,133.778.700
15 de fev. de 202428,8829,1928,8829,0628,801.768.000
14 de fev. de 202428,7028,9028,6328,7628,501.467.800
13 de fev. de 202428,6328,7628,3928,5828,321.921.200
12 de fev. de 202428,2228,8328,1328,7128,452.257.100
09 de fev. de 202427,4927,9727,3527,8727,621.929.500
08 de fev. de 202427,3827,6127,2027,5727,321.397.700
07 de fev. de 202427,5927,6727,3327,4827,231.771.200
06 de fev. de 202427,5027,7827,4327,6227,371.332.600
05 de fev. de 202427,6727,6727,3627,5127,261.550.900
02 de fev. de 202427,6527,9527,6127,7327,481.736.900
01 de fev. de 202428,0128,0127,3627,6727,421.530.900
31 de jan. de 202428,2928,4228,0328,0427,792.411.200
30 de jan. de 202428,0028,3227,9628,2528,001.873.800
29 de jan. de 202427,9728,1827,8628,0327,782.248.700
26 de jan. de 202427,7528,2927,5727,9927,743.541.200
25 de jan. de 202430,3930,3927,3527,5427,295.451.300
24 de jan. de 202430,3930,6130,3030,3830,111.303.500
23 de jan. de 202430,3430,4530,1230,2029,931.070.500
22 de jan. de 202429,9630,4229,9630,3530,081.265.700
19 de jan. de 202429,9930,0729,7829,9629,691.120.400
18 de jan. de 202429,4329,8029,3629,7729,50906.200
17 de jan. de 202429,4529,7429,3829,5229,251.141.800
16 de jan. de 202429,6729,8029,4129,5629,291.101.300
12 de jan. de 202429,7829,8629,5829,7229,45844.400
11 de jan. de 202429,5729,6629,2829,6329,36913.800
10 de jan. de 202429,4229,5929,3329,5929,32935.000
09 de jan. de 202429,5629,6029,1629,4729,20995.700
08 de jan. de 202429,8829,9129,4229,6529,381.070.700
05 de jan. de 202429,5829,9929,5829,8329,561.334.000
04 de jan. de 202429,4829,7629,4329,5429,271.225.100
03 de jan. de 202429,4329,6929,3529,3729,101.339.300
02 de jan. de 202429,3929,6229,3329,4629,19957.100
29 de dez. de 202329,4429,4629,2629,4029,13844.300
28 de dez. de 202329,2129,4729,2129,4429,17791.300
27 de dez. de 202329,1029,2629,0029,2028,94835.600
26 de dez. de 202329,2729,3029,1329,1628,90803.500
22 de dez. de 202329,2429,3729,2129,3129,05804.100
21 de dez. de 202328,8629,1228,6329,1028,841.048.100
20 de dez. de 202329,2529,3428,8428,8528,591.188.900
19 de dez. de 202329,1229,3929,0629,3129,051.109.900
18 de dez. de 202329,1229,2728,9229,1628,901.232.500
15 de dez. de 202328,8429,0128,7128,9628,703.806.400
14 de dez. de 202329,4929,5029,0029,1028,841.501.600
13 de dez. de 202329,2229,4229,1229,3429,082.028.200
12 de dez. de 202329,1629,3529,0729,2128,951.047.500
11 de dez. de 202329,0029,2428,9929,1928,931.043.900
08 de dez. de 202329,0029,0628,7728,9928,73695.100
07 de dez. de 202329,1429,2028,8328,9728,71930.500
06 de dez. de 202329,2929,6329,0129,1028,841.006.000
05 de dez. de 202329,5429,6529,3929,4129,14985.500
04 de dez. de 202329,2629,6429,1729,6029,331.021.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...