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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

40.05

+0.15

(+0.38%)

At close: 05:06PM BRT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	39.85	40.12	39.40	40.05	40.05	228,800
07 May 2024	39.09	39.90	38.91	39.90	39.90	209,200
06 May 2024	40.59	41.07	38.90	39.14	39.14	519,500
03 May 2024	39.69	40.35	39.60	40.35	40.35	180,900
02 May 2024	39.00	39.69	38.27	39.10	39.10	402,300
30 Apr 2024	38.40	38.93	38.31	38.65	38.65	336,900
29 Apr 2024	37.85	38.86	37.83	38.70	38.70	375,500
26 Apr 2024	36.76	38.19	36.76	37.85	37.85	559,800
25 Apr 2024	36.04	36.77	35.15	36.64	36.64	577,700
24 Apr 2024	35.97	36.09	35.49	35.98	35.98	411,700
23 Apr 2024	35.43	35.70	35.17	35.70	35.70	280,200
22 Apr 2024	36.20	36.20	35.53	35.67	35.67	168,900
19 Apr 2024	35.86	36.34	35.79	36.00	36.00	173,700
18 Apr 2024	35.61	36.02	35.36	35.90	35.90	141,600
17 Apr 2024	35.94	36.19	35.50	35.66	35.66	175,400
16 Apr 2024	35.38	36.00	35.04	35.54	35.54	259,300
15 Apr 2024	36.77	36.78	35.60	35.85	35.85	521,100
12 Apr 2024	37.85	38.05	36.38	36.92	36.92	394,500
11 Apr 2024	37.60	37.60	36.77	37.37	37.37	291,100
10 Apr 2024	38.75	38.75	37.13	37.40	37.40	266,700
09 Apr 2024	37.06	38.83	37.03	38.76	38.76	397,100
08 Apr 2024	36.83	37.30	36.36	37.06	37.06	449,500
05 Apr 2024	37.22	37.22	36.69	36.89	36.89	195,600
04 Apr 2024	37.06	37.48	36.70	37.07	37.07	376,600
03 Apr 2024	37.61	37.87	37.08	37.31	37.31	281,200
02 Apr 2024	37.32	38.00	36.90	37.84	37.84	443,300
01 Apr 2024	37.68	38.03	37.10	37.43	37.43	260,500
28 Mar 2024	38.33	38.34	36.90	37.82	37.82	544,500
27 Mar 2024	38.17	38.63	37.61	37.98	37.98	357,400
26 Mar 2024	38.64	39.20	38.50	38.57	38.57	229,800
25 Mar 2024	38.62	39.09	38.44	38.86	38.86	152,300
22 Mar 2024	38.81	39.20	38.67	38.97	38.97	145,400
21 Mar 2024	39.07	39.19	38.76	39.00	39.00	170,700
20 Mar 2024	38.85	39.11	38.27	39.11	39.11	298,300
19 Mar 2024	38.63	38.76	38.18	38.60	38.60	111,400
18 Mar 2024	38.69	38.95	38.05	38.45	38.45	159,900
15 Mar 2024	38.22	38.73	38.10	38.67	38.67	280,500
14 Mar 2024	37.49	38.72	37.49	38.27	38.27	486,100
13 Mar 2024	38.30	38.30	37.39	37.72	37.72	242,900
12 Mar 2024	37.91	38.30	37.37	38.19	38.19	773,000
11 Mar 2024	37.95	38.45	37.72	38.00	38.00	419,600
08 Mar 2024	37.43	38.61	37.38	37.95	37.95	399,600
07 Mar 2024	36.71	37.90	36.68	37.90	37.90	792,500
06 Mar 2024	35.23	37.00	35.23	36.71	36.71	1,442,500
05 Mar 2024	33.69	35.79	33.69	35.07	35.07	359,700
04 Mar 2024	33.78	33.89	33.19	33.76	33.76	512,000
01 Mar 2024	33.49	33.98	32.75	33.75	33.75	461,200
29 Feb 2024	32.77	33.50	32.24	33.50	33.50	554,300
28 Feb 2024	32.85	33.13	32.63	32.97	32.97	113,500
27 Feb 2024	33.36	33.36	32.82	33.00	33.00	258,200
26 Feb 2024	32.71	33.09	32.66	32.99	32.99	159,500
23 Feb 2024	33.27	33.29	32.72	32.88	32.88	219,400
22 Feb 2024	33.63	33.74	32.95	33.25	33.25	406,300
21 Feb 2024	33.62	33.62	33.11	33.35	33.35	275,200
20 Feb 2024	33.45	33.62	32.89	33.62	33.62	304,700
19 Feb 2024	33.05	33.94	33.00	33.69	33.69	514,000
16 Feb 2024	33.10	33.25	32.21	33.08	33.08	324,200
15 Feb 2024	33.08	33.42	32.82	32.92	32.92	678,900
14 Feb 2024	33.25	33.29	32.59	32.82	32.82	205,300
09 Feb 2024	34.36	34.70	33.19	33.36	33.36	491,400
08 Feb 2024	35.33	35.33	34.15	34.44	34.44	911,500
07 Feb 2024	35.06	35.35	34.78	35.29	35.29	150,900
06 Feb 2024	34.51	35.26	34.51	35.00	35.00	223,300
05 Feb 2024	34.85	35.10	34.52	34.57	34.57	225,700
02 Feb 2024	35.06	35.32	34.55	34.86	34.86	144,500
01 Feb 2024	35.38	35.44	34.42	35.05	35.05	324,000
31 Jan 2024	34.75	35.64	34.71	35.20	35.20	312,000
30 Jan 2024	35.05	35.34	34.48	34.79	34.79	555,200
29 Jan 2024	35.32	35.57	34.75	35.25	35.25	181,900
26 Jan 2024	35.49	35.70	35.17	35.32	35.32	210,000
25 Jan 2024	35.39	35.84	35.28	35.40	35.40	406,000
24 Jan 2024	35.30	35.52	34.89	35.39	35.39	191,600
23 Jan 2024	34.74	35.23	34.63	35.05	35.05	234,000
22 Jan 2024	35.59	35.60	34.24	34.65	34.65	315,300
19 Jan 2024	35.12	35.50	34.67	35.43	35.43	155,800
18 Jan 2024	35.30	35.61	34.65	35.13	35.13	303,700
17 Jan 2024	35.25	35.57	35.10	35.46	35.46	185,500
16 Jan 2024	36.14	36.16	35.25	35.51	35.51	499,800
15 Jan 2024	36.51	36.51	35.93	36.15	36.15	201,700
12 Jan 2024	36.66	37.05	36.32	36.69	36.69	715,200
11 Jan 2024	36.86	37.00	36.14	36.61	36.61	1,012,200
10 Jan 2024	37.29	37.32	36.35	36.70	36.70	229,800
09 Jan 2024	37.11	37.25	36.49	37.09	37.09	376,900
08 Jan 2024	36.95	37.97	36.94	37.29	37.29	492,900
05 Jan 2024	36.12	37.61	36.12	36.94	36.94	742,200
04 Jan 2024	36.33	36.63	35.80	36.37	36.37	379,200
03 Jan 2024	35.69	36.81	34.94	36.35	36.35	417,100
02 Jan 2024	38.67	39.02	35.75	35.75	35.75	766,700
28 Dec 2023	37.71	38.66	37.71	38.66	38.66	324,100
27 Dec 2023	36.95	37.98	36.91	37.97	37.97	296,300
26 Dec 2023	36.98	37.48	36.69	37.38	37.38	328,300
22 Dec 2023	35.38	36.95	35.20	36.80	36.80	1,065,000
21 Dec 2023	35.17	35.36	34.63	35.13	35.13	290,600
20 Dec 2023	35.48	35.74	35.00	35.06	35.06	480,500
19 Dec 2023	36.06	36.29	35.17	35.53	35.53	773,200
18 Dec 2023	35.75	36.32	35.68	35.87	35.87	542,200
15 Dec 2023	36.65	36.67	35.60	35.75	35.75	612,100
14 Dec 2023	36.83	37.13	36.13	36.47	36.47	460,400
13 Dec 2023	36.70	36.75	36.35	36.72	36.72	599,100
12 Dec 2023	35.45	36.59	35.45	36.56	36.56	373,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

ASX 2007,804.50+11.20(+0.14%)

AUD/USD0.6575-0.0007(-0.10%)

OIL79.29+0.30(+0.38%)

GOLD2,315.30-7.00(-0.30%)

Bitcoin AUD93,165.77-1,769.98(-1.86%)

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

ALL ORDS
8,076.70
+11.20(+0.14%)

ASX 200
7,804.50
+11.20(+0.14%)

AUD/USD
0.6575
-0.0007(-0.10%)

OIL
79.29
+0.30(+0.38%)

GOLD
2,315.30
-7.00(-0.30%)

Bitcoin AUD
93,165.77
-1,769.98(-1.86%)