Início
Investir
Ações
Brasil
BOV
Orizon Valorizacao De Residuos SA (ORVR3)
Orizon Valorizacao De Residuos SA (ORVR3) Histórico

Orizon Valorizacao De Residuos SA (ORVR3)

50,41

0,28

(0,56%)

Fechado 17 Julho 5:55PM

15 min atrasado - Atualize para Tempo Real

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.99	-3.79770992366	52.4	52.4	49.72	497340	50.84843889	CS
4	-1.39	-2.6833976834	51.8	54.47	49.72	441705	52.25015848	CS
12	3.21	6.80084745763	47.2	54.47	46.35	557859	50.91970401	CS
26	13.93	38.1853070175	36.48	54.47	36.04	460149	47.29916095	CS
52	7.92	18.6396799247	42.49	54.47	36.04	498972	45.72660615	CS
156	24.49	94.4830246914	25.92	54.47	25.15	429685	40.25758432	CS
260	28.41	129.136363636	22	54.47	19.1	435002	35.9190001	CS

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752787800	50.41	0.51	1.02	49.99	50.41	49.72	333900
1752701340	49.9	-0.71	-1.40	50.41	50.69	49.8	565600
1752615000	50.61	-0.25	-0.49	50.76	51.16	50.3	425700
1752528600	50.86	-0.36	-0.70	51.48	51.48	50.52	416700
1752269400	51.22	-0.33	-0.64	51.93	52.03	51.13	374700
1752183000	51.55	-0.85	-1.62	52.4	52.4	51.27	704000
1752096540	52.4	-0.6	-1.13	52.49	52.67	52.11	370300
1752010080	53	0.02	0.04	52.8	53.43	52.24	235200
1751923800	52.98	-0.62	-1.16	53.8	53.8	52.5	165400
1751664600	53.6	0.14	0.26	53.71	54.02	53.24	224400
1751578140	53.46	1.2	2.30	52.66	53.81	52.09	421200
1751491800	52.26	-1.6	-2.97	54.01	54.36	52.19	682100
1751405400	53.86	-0.01	-0.02	53.6	54.47	53.28	289800
1751319000	53.87	0.36	0.67	53.4	54.35	53.08	226300
1751059800	53.51	0.2	0.38	53.56	53.85	52.91	391700
1750973400	53.31	1.02	1.95	52.92	53.93	52.17	456800
1750887000	52.29	-0.43	-0.82	52.77	52.77	51.96	329700
1750800540	52.72	0.51	0.98	52.5	52.88	52.01	203200
1750714140	52.21	-0.29	-0.55	52.79	52.79	51.7	284600
1750455000	52.5	0.4	0.77	51.8	52.7	51.6	1625000
1750282200	52.1	-0.23	-0.44	52.23	53	51.8	416500
1750195800	52.33	0.43	0.83	51.84	52.35	51.54	468600
1750109400	51.9	0.18	0.35	51.93	52.1	51.72	357500
1749850200	51.72	0.07	0.14	51.33	51.88	51.07	402600
1749763800	51.65	-0.77	-1.47	53.2	53.2	51.4	592100
1749677400	52.42	-0.3	-0.57	52.3	52.85	51.59	618100
1749591000	52.72	0.12	0.23	52.92	53.07	52.32	255700
1749504600	52.6	-0.61	-1.15	52.92	53.55	52	275500
1749245400	53.21	0.15	0.28	54.47	54.47	52.65	396200
1749159000	53.06	0.22	0.42	52.6	53.41	52.55	303700
1749072540	52.84	-0.85	-1.58	53.41	53.71	52.39	351800
1748986200	53.69	1.34	2.56	52.31	53.69	52.23	310100
1748899800	52.35	0.44	0.85	53.02	53.02	51.82	374100
1748640600	51.91	-1.08	-2.04	53.19	53.19	51.86	416500
1748554140	52.99	0	0.00	53.14	53.32	52.65	321100
1748467800	52.99	0.44	0.84	52.62	52.99	51.8	270300
1748381400	52.55	0.34	0.65	52.61	53.01	51.88	356800
1748294940	52.21	0.66	1.28	51.55	52.57	51.46	240500
1748035800	51.55	0.25	0.49	50.75	51.76	50.3	344500
1747949340	51.3	0.4	0.79	51.3	52.36	50.2	809600
1747863000	50.9	-0.2	-0.39	51.1	51.28	49.96	407300
1747776540	51.1	-1.24	-2.37	51.31	51.83	51.02	461900
1747690200	52.34	-0.36	-0.68	52.99	52.99	51.8	474500
1747431000	52.7	1.31	2.55	50.99	52.7	50.78	851700
1747344540	51.39	-1.04	-1.98	53.05	53.66	51.27	904800
1747258200	52.43	1.7	3.35	50.69	53.08	50.57	1591600
1747171740	50.73	2.31	4.77	48.71	50.73	48.44	977300
1747085400	48.42	0.74	1.55	47.68	48.42	47.6	708800
1746826200	47.68	-0.35	-0.73	48.17	48.35	46.99	742100
1746739800	48.03	0.05	0.10	48.49	49.28	48.01	1288900
1746653340	47.98	-0.08	-0.17	48.19	48.45	47.25	646700
1746567000	48.06	0.01	0.02	48.18	48.27	47.76	558100
1746480600	48.05	-0.73	-1.50	48.08	48.27	46.35	1627500
1746221400	48.78	-0.42	-0.85	49.1	49.94	48.05	1407100
1746048600	49.2	1.01	2.10	47.8	49.21	47.8	1131900
1745962200	48.19	0.31	0.65	48.08	48.75	47.55	422800
1745875800	47.88	-0.82	-1.68	48.95	48.95	47.88	339100
1745616600	48.7	0.24	0.50	48.7	49.39	48.09	553300
1745530200	48.46	1.86	3.99	47.2	48.71	46.74	986200
1745443740	46.6	1.98	4.44	44.99	46.7	44.92	691900
1745357400	44.62	0.07	0.16	44.23	44.9	44.2	230800