Orizon Valorizacao De Residuos SA (ORVR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -5.48245614035 | 41.04 | 41.6 | 38.51 | 664540 | 39.88744154 | CS |
| 4 | -5.46 | -12.3389830508 | 44.25 | 45.72 | 38.51 | 589835 | 41.35668857 | CS |
| 12 | -9.21 | -19.1875 | 48 | 48.51 | 38.51 | 546424 | 44.4022292 | CS |
| 26 | 1.23 | 3.27476038339 | 37.56 | 49.88 | 37.23 | 534465 | 44.57829919 | CS |
| 52 | 1.81 | 4.89453758789 | 36.98 | 49.88 | 32.21 | 454638 | 41.67602785 | CS |
| 156 | 13.4 | 52.7766837338 | 25.39 | 49.88 | 21.97 | 435851 | 36.77932922 | CS |
| 260 | 16.79 | 76.3181818182 | 22 | 49.88 | 19.1 | 432199 | 34.36612811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 38.79 | -0.95 | -2.39 | 39.5 | 39.5 | 38.63 | 688600 |
| 1734730200 | 39.74 | 0.51 | 1.30 | 39.2 | 40.16 | 39.09 | 641100 |
| 1734643800 | 39.23 | 0.23 | 0.59 | 39.01 | 39.3 | 38.51 | 591400 |
| 1734557400 | 39 | -1.88 | -4.60 | 41 | 41.07 | 38.7 | 795900 |
| 1734470940 | 40.88 | 0.22 | 0.54 | 40.52 | 41.6 | 40.27 | 862400 |
| 1734384540 | 40.66 | -0.6 | -1.45 | 41.04 | 41.43 | 40.57 | 431900 |
| 1734125340 | 41.26 | -0.09 | -0.22 | 41.36 | 41.75 | 40.92 | 611100 |
| 1734039000 | 41.35 | -0.85 | -2.01 | 42.01 | 42.18 | 41.07 | 687400 |
| 1733952540 | 42.2 | 0.69 | 1.66 | 41.95 | 42.82 | 41.3 | 340900 |
| 1733866140 | 41.51 | 0.2 | 0.48 | 41.85 | 41.85 | 41.21 | 644400 |
| 1733779740 | 41.31 | -0.15 | -0.36 | 41.48 | 41.85 | 40.99 | 308800 |
| 1733520600 | 41.46 | -0.3 | -0.72 | 41.75 | 41.89 | 41.25 | 624700 |
| 1733434200 | 41.76 | 0.71 | 1.73 | 40.72 | 42.15 | 40.72 | 530300 |
| 1733347800 | 41.05 | -0.05 | -0.12 | 40.72 | 41.32 | 40.52 | 635300 |
| 1733261340 | 41.1 | -0.09 | -0.22 | 41.05 | 41.55 | 40.77 | 625900 |
| 1733174940 | 41.19 | -0.52 | -1.25 | 41.83 | 41.83 | 41 | 516900 |
| 1732915740 | 41.71 | -0.3 | -0.71 | 41.51 | 42.29 | 40.78 | 667000 |
| 1732829400 | 42.01 | -1.31 | -3.02 | 43.32 | 43.32 | 41.65 | 747200 |
| 1732743000 | 43.32 | -2.07 | -4.56 | 45.72 | 45.72 | 43.19 | 738800 |
| 1732656600 | 45.39 | 1.59 | 3.63 | 44.22 | 45.39 | 43.76 | 389600 |
| 1732570140 | 43.8 | -0.45 | -1.02 | 44.25 | 44.52 | 43.7 | 405700 |
| 1732310940 | 44.25 | -0.09 | -0.20 | 44.19 | 44.52 | 43.57 | 656700 |
| 1732224600 | 44.34 | -1.07 | -2.36 | 45.01 | 45.65 | 44.34 | 677700 |
| 1732051800 | 45.41 | 0.34 | 0.75 | 45.17 | 46.13 | 44.65 | 816900 |
| 1731965340 | 45.07 | -0.28 | -0.62 | 45.1 | 45.8 | 44.81 | 315100 |
| 1731619800 | 45.35 | -1.8 | -3.82 | 46.64 | 47.45 | 45.33 | 1236200 |
| 1731533400 | 47.15 | 0 | 0.00 | 47.19 | 47.69 | 46.86 | 409500 |
| 1731446940 | 47.15 | 0.11 | 0.23 | 47.48 | 47.96 | 46.61 | 309000 |
| 1731360540 | 47.04 | 0.55 | 1.18 | 46.62 | 47.16 | 45.99 | 261700 |
| 1731101400 | 46.49 | -0.66 | -1.40 | 47.16 | 47.16 | 46.39 | 1562300 |
| 1731014940 | 47.15 | -0.9 | -1.87 | 48.28 | 48.36 | 46.73 | 533900 |
| 1730928600 | 48.05 | 0.77 | 1.63 | 46.9 | 48.05 | 46.52 | 444500 |
| 1730842200 | 47.28 | 0.22 | 0.47 | 47.33 | 47.48 | 46.56 | 311500 |
| 1730755800 | 47.06 | 1.31 | 2.86 | 45.72 | 47.72 | 45.72 | 674200 |
| 1730496600 | 45.75 | -0.62 | -1.34 | 47.03 | 48.14 | 45.66 | 726200 |
| 1730410200 | 46.37 | 0.22 | 0.48 | 45.65 | 47.25 | 45.65 | 507200 |
| 1730323800 | 46.15 | -0.35 | -0.75 | 46.37 | 46.78 | 46.02 | 277600 |
| 1730237340 | 46.5 | -0.94 | -1.98 | 47.2 | 47.49 | 46.5 | 190400 |
| 1730151000 | 47.44 | 0.83 | 1.78 | 46.66 | 47.51 | 46.66 | 418300 |
| 1729891800 | 46.61 | -0.12 | -0.26 | 46.97 | 46.98 | 46.32 | 450000 |
| 1729805400 | 46.73 | -0.49 | -1.04 | 47.8 | 47.8 | 46.22 | 768600 |
| 1729719000 | 47.22 | -0.46 | -0.96 | 47.77 | 47.91 | 47.22 | 725100 |
| 1729632600 | 47.68 | 1.39 | 3.00 | 46.32 | 47.94 | 46 | 539600 |
| 1729546140 | 46.29 | 0.59 | 1.29 | 45.99 | 46.37 | 45.57 | 283400 |
| 1729287000 | 45.7 | -0.21 | -0.46 | 46.24 | 46.25 | 45.46 | 468600 |
| 1729200540 | 45.91 | 0.23 | 0.50 | 46.43 | 46.43 | 45.84 | 255000 |
| 1729114140 | 45.68 | 0.02 | 0.04 | 45.85 | 46.58 | 45.53 | 1644700 |
| 1729027740 | 45.66 | 0.15 | 0.33 | 45.75 | 45.97 | 45.33 | 337000 |
| 1728941340 | 45.51 | 0.19 | 0.42 | 45.57 | 45.9 | 45.19 | 180300 |
| 1728682200 | 45.32 | -0.25 | -0.55 | 45.9 | 45.9 | 45.05 | 363200 |
| 1728595740 | 45.57 | -0.05 | -0.11 | 45.61 | 45.77 | 45.33 | 266700 |
| 1728509400 | 45.62 | -0.54 | -1.17 | 46.03 | 46.16 | 45.4 | 582400 |
| 1728422940 | 46.16 | 0.18 | 0.39 | 45.96 | 46.44 | 45.46 | 264100 |
| 1728336600 | 45.98 | 0.16 | 0.35 | 46.3 | 46.3 | 45.51 | 228800 |
| 1728077400 | 45.82 | -0.36 | -0.78 | 45.73 | 46.19 | 45.53 | 343200 |
| 1727991000 | 46.18 | -0.52 | -1.11 | 46.68 | 46.68 | 45.88 | 308700 |
| 1727904540 | 46.7 | 0.2 | 0.43 | 46.75 | 47.54 | 46.48 | 411400 |
| 1727818200 | 46.5 | -1.26 | -2.64 | 48.44 | 48.51 | 46.5 | 656200 |
| 1727731800 | 47.76 | -0.29 | -0.60 | 48 | 48.16 | 47.19 | 490000 |
| 1727472600 | 48.05 | -0.66 | -1.35 | 49.07 | 49.07 | 47.93 | 638200 |
| 1727386140 | 48.71 | -0.4 | -0.81 | 49.51 | 49.51 | 48.31 | 739000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
