Orizon Valorizacao De Residuos SA (ORVR3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 5.75557809331 | 39.44 | 41.93 | 38.98 | 429000 | 40.69240047 | CS |
| 4 | 3.94 | 10.4315594387 | 37.77 | 41.93 | 36.04 | 388940 | 38.38190004 | CS |
| 12 | -5.77 | -12.152485257 | 47.48 | 47.96 | 36.04 | 496967 | 40.79991947 | CS |
| 26 | 0.13 | 0.31265031265 | 41.58 | 49.88 | 36.04 | 521577 | 44.24111781 | CS |
| 52 | 6.86 | 19.6843615495 | 34.85 | 49.88 | 32.21 | 455904 | 41.85982972 | CS |
| 156 | 12.86 | 44.575389948 | 28.85 | 49.88 | 24.3 | 427835 | 37.42518643 | CS |
| 260 | 19.71 | 89.5909090909 | 22 | 49.88 | 19.1 | 431096 | 34.47925177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 41.83 | 0.39 | 0.94 | 40.94 | 41.83 | 40.94 | 230700 |
| 1738358940 | 41.44 | 0.23 | 0.56 | 41.21 | 41.93 | 41.21 | 356600 |
| 1738272540 | 41.21 | 1.27 | 3.18 | 40.11 | 41.7 | 39.93 | 618400 |
| 1738186200 | 39.94 | 0.34 | 0.86 | 39.6 | 40.04 | 39.54 | 520500 |
| 1738099740 | 39.6 | 0.29 | 0.74 | 39.44 | 39.81 | 38.98 | 418800 |
| 1738013340 | 39.31 | 0.64 | 1.66 | 38.38 | 39.6 | 38.38 | 294600 |
| 1737754200 | 38.67 | 0.28 | 0.73 | 38.77 | 38.91 | 38.07 | 390500 |
| 1737667740 | 38.39 | 0.12 | 0.31 | 38.74 | 38.74 | 38.18 | 450400 |
| 1737581400 | 38.27 | 0.73 | 1.94 | 37.69 | 38.59 | 37.3 | 308100 |
| 1737495000 | 37.54 | 0.71 | 1.93 | 36.82 | 37.54 | 36.67 | 336300 |
| 1737408600 | 36.83 | 0.07 | 0.19 | 36.58 | 37.25 | 36.19 | 260400 |
| 1737149400 | 36.76 | 0.46 | 1.27 | 36.48 | 36.85 | 36.04 | 265900 |
| 1737062940 | 36.3 | -1.39 | -3.69 | 37.72 | 37.72 | 36.11 | 552700 |
| 1736976540 | 37.69 | 1.47 | 4.06 | 36.52 | 37.8 | 36.17 | 527900 |
| 1736890140 | 36.22 | -0.36 | -0.98 | 37 | 37 | 36.15 | 484900 |
| 1736803740 | 36.58 | -0.27 | -0.73 | 37 | 37 | 36.56 | 366500 |
| 1736544540 | 36.85 | -0.85 | -2.25 | 37.97 | 37.97 | 36.71 | 361100 |
| 1736458140 | 37.7 | -0.07 | -0.19 | 37.73 | 38.03 | 37.57 | 228200 |
| 1736371740 | 37.77 | -0.44 | -1.15 | 38.03 | 38.14 | 37.7 | 274100 |
| 1736285400 | 38.21 | 0.43 | 1.14 | 37.77 | 38.43 | 37.5 | 532200 |
| 1736198940 | 37.78 | 0.38 | 1.02 | 38 | 38 | 37.32 | 228900 |
| 1735939740 | 37.4 | -0.35 | -0.93 | 37.75 | 38.1 | 37.33 | 261000 |
| 1735853400 | 37.75 | -0.1 | -0.26 | 37.5 | 38.16 | 36.94 | 331900 |
| 1735594200 | 37.85 | -0.21 | -0.55 | 38.17 | 38.2 | 37.35 | 367800 |
| 1735334940 | 38.06 | 0.04 | 0.11 | 37.77 | 38.33 | 37.77 | 254600 |
| 1735248540 | 38.02 | -0.77 | -1.99 | 38.81 | 38.95 | 38 | 706800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
