Italia markets close in 5 hours 16 minutes

Orizon Valorização de Resíduos S.A. (ORVR3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
38,95+1,21 (+3,21%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202438,1939,3737,6138,9538,95897.700
26 giu 202437,8937,9537,3037,7437,74356.300
25 giu 202438,3438,3437,6037,8837,88297.900
24 giu 202437,5638,4237,2338,1138,11372.500
21 giu 202437,4337,6536,9737,5037,50261.000
20 giu 202437,6338,1437,1137,2037,20299.700
19 giu 202437,8037,8037,2537,5037,50476.600
18 giu 202437,9137,9137,1937,6037,60332.000
17 giu 202437,8738,2137,1337,6437,64422.400
14 giu 202437,7338,1137,5037,6837,68313.700
13 giu 202438,3338,5537,6438,0038,00347.300
12 giu 202439,3939,6038,0038,3338,33405.700
11 giu 202438,3739,3038,3738,9838,98222.000
10 giu 202439,3439,4238,4438,6538,65332.100
07 giu 202439,9540,4439,3039,3639,36357.200
06 giu 202440,2040,6039,7139,9939,99299.400
05 giu 202441,3041,3040,2540,3840,38276.900
04 giu 202441,3841,3840,5641,2241,22237.000
03 giu 202440,7441,8039,8841,3541,35477.300
31 mag 202440,9641,1440,2940,6940,69269.800
29 mag 202441,0641,5640,3440,9340,93214.100
28 mag 202441,3042,3940,7341,2041,20420.800
27 mag 202440,4140,5839,5640,2540,25195.300
24 mag 202440,6541,0340,1440,4040,40272.000
23 mag 202441,1541,4740,2640,7640,76388.300
22 mag 202441,0041,5940,7841,3041,30439.100
21 mag 202441,1741,3840,5341,3541,35241.300
20 mag 202441,5641,8340,6141,1741,17359.900
17 mag 202441,8942,5441,6441,7441,741.193.700
16 mag 202440,3242,5040,3242,1542,151.259.300
15 mag 202439,7140,3439,6040,0840,08244.100
14 mag 202439,3940,3939,3939,7739,77235.400
13 mag 202439,3639,7639,1039,7539,75171.400
10 mag 202439,3739,8339,0639,2839,28199.300
09 mag 202440,0440,0438,8339,4639,46639.300
08 mag 202439,8540,1239,4040,0540,05228.800
07 mag 202439,0939,9038,9139,9039,90209.200
06 mag 202440,5941,0738,9039,1439,14519.500
03 mag 202439,6940,3539,6040,3540,35180.900
02 mag 202439,0039,6938,2739,1039,10402.300
30 apr 202438,4038,9338,3138,6538,65336.900
29 apr 202437,8538,8637,8338,7038,70375.500
26 apr 202436,7638,1936,7637,8537,85559.800
25 apr 202436,0436,7735,1536,6436,64577.700
24 apr 202435,9736,0935,4935,9835,98411.700
23 apr 202435,4335,7035,1735,7035,70280.200
22 apr 202436,2036,2035,5335,6735,67168.900
19 apr 202435,8636,3435,7936,0036,00173.700
18 apr 202435,6136,0235,3635,9035,90141.600
17 apr 202435,9436,1935,5035,6635,66175.400
16 apr 202435,3836,0035,0435,5435,54259.300
15 apr 202436,7736,7835,6035,8535,85521.100
12 apr 202437,8538,0536,3836,9236,92394.500
11 apr 202437,6037,6036,7737,3737,37291.100
10 apr 202438,7538,7537,1337,4037,40266.700
09 apr 202437,0638,8337,0338,7638,76397.100
08 apr 202436,8337,3036,3637,0637,06449.500
05 apr 202437,2237,2236,6936,8936,89195.600
04 apr 202437,0637,4836,7037,0737,07376.600
03 apr 202437,6137,8737,0837,3137,31281.200
02 apr 202437,3238,0036,9037,8437,84443.300
01 apr 202437,6838,0337,1037,4337,43260.500
28 mar 202438,3338,3436,9037,8237,82544.500
27 mar 202438,1738,6337,6137,9837,98357.400
26 mar 202438,6439,2038,5038,5738,57229.800
25 mar 202438,6239,0938,4438,8638,86152.300
22 mar 202438,8139,2038,6738,9738,97145.400
21 mar 202439,0739,1938,7639,0039,00170.700
20 mar 202438,8539,1138,2739,1139,11298.300
19 mar 202438,6338,7638,1838,6038,60111.400
18 mar 202438,6938,9538,0538,4538,45159.900
15 mar 202438,2238,7338,1038,6738,67280.500
14 mar 202437,4938,7237,4938,2738,27486.100
13 mar 202438,3038,3037,3937,7237,72242.900
12 mar 202437,9138,3037,3738,1938,19773.000
11 mar 202437,9538,4537,7238,0038,00419.600
08 mar 202437,4338,6137,3837,9537,95399.600
07 mar 202436,7137,9036,6837,9037,90792.500
06 mar 202435,2337,0035,2336,7136,711.442.500
05 mar 202433,6935,7933,6935,0735,07359.700
04 mar 202433,7833,8933,1933,7633,76512.000
01 mar 202433,4933,9832,7533,7533,75461.200
29 feb 202432,7733,5032,2433,5033,50554.300
28 feb 202432,8533,1332,6332,9732,97113.500
27 feb 202433,3633,3632,8233,0033,00258.200
26 feb 202432,7133,0932,6632,9932,99159.500
23 feb 202433,2733,2932,7232,8832,88219.400
22 feb 202433,6333,7432,9533,2533,25406.300
21 feb 202433,6233,6233,1133,3533,35275.200
20 feb 202433,4533,6232,8933,6233,62304.700
19 feb 202433,0533,9433,0033,6933,69514.000
16 feb 202433,1033,2532,2133,0833,08324.200
15 feb 202433,0833,4232,8232,9232,92678.900
14 feb 202433,2533,2932,5932,8232,82205.300
09 feb 202434,3634,7033,1933,3633,36491.400
08 feb 202435,3335,3334,1534,4434,44911.500
07 feb 202435,0635,3534,7835,2935,29150.900
06 feb 202434,5135,2634,5135,0035,00223.300
05 feb 202434,8535,1034,5234,5734,57225.700
02 feb 202435,0635,3234,5534,8634,86144.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...