Orizon Valorizacao de Residuos SA ORVR3
BMFBOVESPA · Brazil · Utilities
BRL 17.36-0.01 (-0.06%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.36 | -0.06% | BRL 17.38 | BRL 17.50 | BRL 17.16 | 4.16M |
| 2026-09-30 | BRL 17.37 | +5.53% | BRL 16.61 | BRL 17.69 | BRL 16.61 | 6.54M |
| 2026-09-29 | BRL 16.46 | +1.60% | BRL 16.19 | BRL 16.55 | BRL 16.08 | 3.43M |
| 2026-09-28 | BRL 16.20 | -1.46% | BRL 16.44 | BRL 16.44 | BRL 16.12 | 2.37M |
| 2026-09-25 | BRL 16.44 | -1.26% | BRL 16.64 | BRL 16.74 | BRL 16.41 | 1.65M |
| 2026-09-24 | BRL 16.65 | -0.24% | BRL 16.77 | BRL 16.95 | BRL 16.53 | 1.21M |
| 2026-09-23 | BRL 16.69 | -2.28% | BRL 16.92 | BRL 17.18 | BRL 16.65 | 2.07M |
| 2026-09-22 | BRL 17.08 | -0.70% | BRL 17.06 | BRL 17.21 | BRL 16.87 | 1.87M |
| 2026-09-21 | BRL 17.20 | +1.84% | BRL 17.04 | BRL 17.34 | BRL 16.88 | 2.26M |
| 2026-09-18 | BRL 16.89 | -0.18% | BRL 16.86 | BRL 17.02 | BRL 16.66 | 7.90M |
| 2026-09-17 | BRL 16.92 | +0.06% | BRL 16.86 | BRL 17.08 | BRL 16.70 | 2.39M |
| 2026-09-16 | BRL 16.91 | -1.00% | BRL 17.09 | BRL 17.18 | BRL 16.81 | 2.48M |
| 2026-09-15 | BRL 17.08 | -2.40% | BRL 17.65 | BRL 17.69 | BRL 17.03 | 2.87M |
| 2026-09-14 | BRL 17.50 | +0.57% | BRL 17.21 | BRL 17.63 | BRL 17.05 | 2.52M |
| 2026-09-11 | BRL 17.40 | -1.30% | BRL 17.65 | BRL 17.68 | BRL 17.28 | 1.92M |
| 2026-09-10 | BRL 17.63 | +0.74% | BRL 17.50 | BRL 17.94 | BRL 17.32 | 2.68M |
| 2026-09-09 | BRL 17.50 | 0.00% | BRL 17.53 | BRL 17.71 | BRL 17.33 | 3.27M |
| 2026-09-08 | BRL 17.50 | +2.34% | BRL 17.22 | BRL 17.73 | BRL 17.22 | 2.69M |
| 2026-09-04 | BRL 17.10 | +1.60% | BRL 16.70 | BRL 17.35 | BRL 16.62 | 2.17M |
| 2026-09-03 | BRL 16.83 | +1.08% | BRL 16.77 | BRL 17.02 | BRL 16.68 | 1.71M |
| 2026-09-02 | BRL 16.65 | +1.83% | BRL 16.34 | BRL 16.92 | BRL 16.23 | 3.09M |
| 2026-09-01 | BRL 16.35 | -1.27% | BRL 16.56 | BRL 16.71 | BRL 16.35 | 2.97M |
| 2026-08-31 | BRL 16.56 | +1.10% | BRL 16.46 | BRL 16.67 | BRL 16.34 | 1.97M |
| 2026-08-28 | BRL 16.38 | +0.92% | BRL 16.22 | BRL 16.40 | BRL 16.00 | 1.08M |
| 2026-08-27 | BRL 16.23 | -1.16% | BRL 16.36 | BRL 16.46 | BRL 16.20 | 2.11M |
| 2026-08-26 | BRL 16.42 | -0.06% | BRL 16.38 | BRL 16.58 | BRL 16.35 | 1.65M |
| 2026-08-25 | BRL 16.43 | +2.50% | BRL 15.95 | BRL 16.43 | BRL 15.87 | 2.55M |
| 2026-08-24 | BRL 16.03 | +0.50% | BRL 15.81 | BRL 16.30 | BRL 15.78 | 1.88M |
| 2026-08-21 | BRL 15.95 | +0.89% | BRL 15.91 | BRL 16.11 | BRL 15.67 | 3.40M |
| 2026-08-20 | BRL 15.81 | +0.83% | BRL 15.53 | BRL 15.90 | BRL 15.47 | 1.99M |
| 2026-08-19 | BRL 15.68 | +0.84% | BRL 15.69 | BRL 15.86 | BRL 15.51 | 1.53M |
| 2026-08-18 | BRL 15.55 | +0.65% | BRL 15.45 | BRL 15.80 | BRL 15.40 | 3.46M |
| 2026-08-17 | BRL 15.45 | -0.83% | BRL 15.51 | BRL 15.59 | BRL 15.26 | 3.26M |
| 2026-08-14 | BRL 15.58 | -2.69% | BRL 15.93 | BRL 16.05 | BRL 15.41 | 5.27M |
| 2026-08-13 | BRL 16.01 | -0.93% | BRL 16.11 | BRL 16.44 | BRL 15.99 | 2.81M |
| 2026-08-12 | BRL 16.16 | -1.46% | BRL 16.40 | BRL 16.50 | BRL 16.02 | 3.51M |
| 2026-08-11 | BRL 16.40 | -2.96% | BRL 16.91 | BRL 17.00 | BRL 16.19 | 2.96M |
| 2026-08-10 | BRL 16.90 | -0.37% | BRL 17.04 | BRL 17.04 | BRL 16.64 | 2.01M |
| 2026-08-07 | BRL 16.96 | -4.54% | BRL 17.77 | BRL 17.84 | BRL 16.88 | 3.34M |
| 2026-08-06 | BRL 17.77 | -0.62% | BRL 17.79 | BRL 17.83 | BRL 17.59 | 2.00M |
| 2026-08-05 | BRL 17.88 | +0.38% | BRL 17.89 | BRL 18.14 | BRL 17.80 | 1.54M |
| 2026-08-04 | BRL 17.81 | +0.54% | BRL 17.84 | BRL 18.11 | BRL 17.72 | 2.60M |
| 2026-08-03 | BRL 17.72 | +0.52% | BRL 17.63 | BRL 17.89 | BRL 17.51 | 1.56M |
| 2026-07-31 | BRL 17.63 | +1.57% | BRL 17.43 | BRL 17.79 | BRL 17.10 | 2.41M |
| 2026-07-30 | BRL 17.35 | +1.33% | BRL 17.15 | BRL 17.50 | BRL 17.11 | 2.19M |
| 2026-07-29 | BRL 17.13 | -4.33% | BRL 17.90 | BRL 17.90 | BRL 16.82 | 6.79M |
| 2026-07-28 | BRL 17.90 | +0.07% | BRL 17.99 | BRL 18.32 | BRL 17.82 | 1.13M |
| 2026-07-27 | BRL 17.89 | +2.04% | BRL 17.65 | BRL 17.96 | BRL 17.55 | 1.23M |
| 2026-07-24 | BRL 17.53 | -1.83% | BRL 17.75 | BRL 17.75 | BRL 17.49 | 1.45M |
| 2026-07-23 | BRL 17.86 | -0.61% | BRL 17.95 | BRL 17.95 | BRL 17.65 | 1.51M |
| 2026-07-22 | BRL 17.97 | +1.78% | BRL 17.73 | BRL 18.03 | BRL 17.60 | 2.96M |
| 2026-07-21 | BRL 17.65 | -3.31% | BRL 18.38 | BRL 18.38 | BRL 17.60 | 5.53M |
| 2026-07-20 | BRL 18.26 | -0.80% | BRL 18.43 | BRL 18.48 | BRL 18.26 | 1.38M |
| 2026-07-17 | BRL 18.41 | -0.71% | BRL 18.48 | BRL 18.48 | BRL 18.11 | 2.04M |
| 2026-07-16 | BRL 18.54 | -1.49% | BRL 18.82 | BRL 18.82 | BRL 18.25 | 4.27M |
| 2026-07-15 | BRL 18.82 | -0.88% | BRL 18.93 | BRL 19.07 | BRL 18.65 | 1.49M |
| 2026-07-14 | BRL 18.99 | +0.16% | BRL 18.97 | BRL 19.08 | BRL 18.83 | 813.60K |
| 2026-07-13 | BRL 18.95 | -3.17% | BRL 19.57 | BRL 19.57 | BRL 18.77 | 1.55M |
| 2026-07-10 | BRL 19.58 | +2.85% | BRL 19.29 | BRL 19.68 | BRL 19.22 | 2.18M |
| 2026-07-09 | BRL 19.03 | +1.51% | BRL 18.83 | BRL 19.18 | BRL 18.79 | 2.23M |
| 2026-07-08 | BRL 18.75 | -2.45% | BRL 19.22 | BRL 19.23 | BRL 18.60 | 3.11M |
| 2026-07-07 | BRL 19.22 | -2.05% | BRL 19.65 | BRL 19.73 | BRL 19.20 | 1.59M |
| 2026-07-06 | BRL 19.62 | -0.78% | BRL 20.00 | BRL 20.00 | BRL 19.41 | 2.01M |
| 2026-07-03 | BRL 19.78 | +0.01% | BRL 19.82 | BRL 19.95 | BRL 19.51 | 2.04M |
| 2026-07-02 | BRL 19.77 | -0.48% | BRL 19.90 | BRL 20.24 | BRL 19.73 | 3.50M |
| 2026-07-01 | BRL 19.87 | +0.47% | BRL 19.65 | BRL 19.98 | BRL 19.65 | 2.70M |
| 2026-06-30 | BRL 19.78 | +2.53% | BRL 19.29 | BRL 19.83 | BRL 19.09 | 4.57M |
| 2026-06-29 | BRL 19.29 | -1.93% | BRL 19.67 | BRL 19.71 | BRL 19.06 | 2.50M |
| 2026-06-26 | BRL 19.67 | +0.23% | BRL 19.63 | BRL 19.94 | BRL 19.42 | 1.76M |
| 2026-06-25 | BRL 19.63 | +1.07% | BRL 19.47 | BRL 19.95 | BRL 19.46 | 2.47M |
| 2026-06-24 | BRL 19.42 | +2.81% | BRL 18.80 | BRL 19.42 | BRL 18.78 | 2.18M |
| 2026-06-23 | BRL 18.89 | -0.33% | BRL 18.99 | BRL 19.02 | BRL 18.72 | 2.54M |
| 2026-06-22 | BRL 18.95 | +0.80% | BRL 18.87 | BRL 19.03 | BRL 18.76 | 1.29M |
| 2026-06-19 | BRL 18.80 | -0.19% | BRL 18.85 | BRL 18.86 | BRL 18.60 | 1.36M |
| 2026-06-18 | BRL 18.83 | +0.84% | BRL 18.63 | BRL 19.01 | BRL 18.63 | 2.81M |
| 2026-06-17 | BRL 18.68 | -0.97% | BRL 18.90 | BRL 19.15 | BRL 18.64 | 2.22M |
| 2026-06-16 | BRL 18.86 | -2.06% | BRL 19.09 | BRL 19.27 | BRL 18.86 | 1.64M |
| 2026-06-15 | BRL 19.26 | +0.44% | BRL 19.25 | BRL 19.70 | BRL 19.19 | 2.06M |
| 2026-06-12 | BRL 19.17 | -1.50% | BRL 19.47 | BRL 19.83 | BRL 19.17 | 7.79M |
| 2026-06-11 | BRL 19.47 | +0.12% | BRL 19.42 | BRL 19.69 | BRL 18.92 | 3.51M |
| 2026-06-10 | BRL 19.44 | -1.68% | BRL 19.63 | BRL 19.87 | BRL 19.44 | 2.04M |
| 2026-06-09 | BRL 19.77 | +2.93% | BRL 19.22 | BRL 20.00 | BRL 19.22 | 3.69M |
| 2026-06-08 | BRL 19.21 | -1.35% | BRL 19.35 | BRL 19.58 | BRL 19.07 | 2.05M |
| 2026-06-05 | BRL 19.48 | +1.87% | BRL 19.10 | BRL 19.59 | BRL 18.90 | 5.61M |
| 2026-06-03 | BRL 19.12 | -1.94% | BRL 19.24 | BRL 19.38 | BRL 18.91 | 2.87M |
| 2026-06-02 | BRL 19.50 | -2.40% | BRL 19.93 | BRL 20.28 | BRL 19.44 | 4.60M |
| 2026-06-01 | BRL 19.98 | -1.33% | BRL 20.13 | BRL 20.47 | BRL 19.83 | 3.86M |
| 2026-05-29 | BRL 20.25 | +3.65% | BRL 19.38 | BRL 20.25 | BRL 19.38 | 6.02M |
| 2026-05-28 | BRL 19.53 | +1.47% | BRL 19.18 | BRL 19.61 | BRL 19.16 | 2.86M |
| 2026-05-27 | BRL 19.25 | -1.24% | BRL 19.67 | BRL 19.94 | BRL 19.18 | 2.11M |