Orizon Valorizacao de Residuos SA ORVR3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 17,36-0,01 (-%0,06)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17,36 | -%0,06 | — | — | — | 0 |
| 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 |