Yahoo

Mail

Singapore markets close in 5 hours 16 minutes

Straits Times Index
3,336.32
+3.52(+0.11%)
Nikkei
39,687.40
+104.32(+0.26%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
63,319.55
+2,538.30(+4.18%)
CMC Crypto 200
1,315.73
+31.90(+2.49%)

Orizon Valorização de Resíduos S.A. (ORVR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

38.60

-0.35

(-0.90%)

At close: 05:06PM BRT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	39.30	39.30	38.52	38.60	38.60	474,700
27 Jun 2024	38.19	39.37	37.61	38.95	38.95	897,700
26 Jun 2024	37.89	37.95	37.30	37.74	37.74	356,300
25 Jun 2024	38.34	38.34	37.60	37.88	37.88	297,900
24 Jun 2024	37.56	38.42	37.23	38.11	38.11	372,500
21 Jun 2024	37.43	37.65	36.97	37.50	37.50	261,000
20 Jun 2024	37.63	38.14	37.11	37.20	37.20	299,700
19 Jun 2024	37.80	37.80	37.25	37.50	37.50	476,600
18 Jun 2024	37.91	37.91	37.19	37.60	37.60	332,000
17 Jun 2024	37.87	38.21	37.13	37.64	37.64	422,400
14 Jun 2024	37.73	38.11	37.50	37.68	37.68	313,700
13 Jun 2024	38.33	38.55	37.64	38.00	38.00	347,300
12 Jun 2024	39.39	39.60	38.00	38.33	38.33	405,700
11 Jun 2024	38.37	39.30	38.37	38.98	38.98	222,000
10 Jun 2024	39.34	39.42	38.44	38.65	38.65	332,100
07 Jun 2024	39.95	40.44	39.30	39.36	39.36	357,200
06 Jun 2024	40.20	40.60	39.71	39.99	39.99	299,400
05 Jun 2024	41.30	41.30	40.25	40.38	40.38	276,900
04 Jun 2024	41.38	41.38	40.56	41.22	41.22	237,000
03 Jun 2024	40.74	41.80	39.88	41.35	41.35	477,300
31 May 2024	40.96	41.14	40.29	40.69	40.69	269,800
29 May 2024	41.06	41.56	40.34	40.93	40.93	214,100
28 May 2024	41.30	42.39	40.73	41.20	41.20	420,800
27 May 2024	40.41	40.58	39.56	40.25	40.25	195,300
24 May 2024	40.65	41.03	40.14	40.40	40.40	272,000
23 May 2024	41.15	41.47	40.26	40.76	40.76	388,300
22 May 2024	41.00	41.59	40.78	41.30	41.30	439,100
21 May 2024	41.17	41.38	40.53	41.35	41.35	241,300
20 May 2024	41.56	41.83	40.61	41.17	41.17	359,900
17 May 2024	41.89	42.54	41.64	41.74	41.74	1,193,700
16 May 2024	40.32	42.50	40.32	42.15	42.15	1,259,300
15 May 2024	39.71	40.34	39.60	40.08	40.08	244,100
14 May 2024	39.39	40.39	39.39	39.77	39.77	235,400
13 May 2024	39.36	39.76	39.10	39.75	39.75	171,400
10 May 2024	39.37	39.83	39.06	39.28	39.28	199,300
09 May 2024	40.04	40.04	38.83	39.46	39.46	639,300
08 May 2024	39.85	40.12	39.40	40.05	40.05	228,800
07 May 2024	39.09	39.90	38.91	39.90	39.90	209,200
06 May 2024	40.59	41.07	38.90	39.14	39.14	519,500
03 May 2024	39.69	40.35	39.60	40.35	40.35	180,900
02 May 2024	39.00	39.69	38.27	39.10	39.10	402,300
30 Apr 2024	38.40	38.93	38.31	38.65	38.65	336,900
29 Apr 2024	37.85	38.86	37.83	38.70	38.70	375,500
26 Apr 2024	36.76	38.19	36.76	37.85	37.85	559,800
25 Apr 2024	36.04	36.77	35.15	36.64	36.64	577,700
24 Apr 2024	35.97	36.09	35.49	35.98	35.98	411,700
23 Apr 2024	35.43	35.70	35.17	35.70	35.70	280,200
22 Apr 2024	36.20	36.20	35.53	35.67	35.67	168,900
19 Apr 2024	35.86	36.34	35.79	36.00	36.00	173,700
18 Apr 2024	35.61	36.02	35.36	35.90	35.90	141,600
17 Apr 2024	35.94	36.19	35.50	35.66	35.66	175,400
16 Apr 2024	35.38	36.00	35.04	35.54	35.54	259,300
15 Apr 2024	36.77	36.78	35.60	35.85	35.85	521,100
12 Apr 2024	37.85	38.05	36.38	36.92	36.92	394,500
11 Apr 2024	37.60	37.60	36.77	37.37	37.37	291,100
10 Apr 2024	38.75	38.75	37.13	37.40	37.40	266,700
09 Apr 2024	37.06	38.83	37.03	38.76	38.76	397,100
08 Apr 2024	36.83	37.30	36.36	37.06	37.06	449,500
05 Apr 2024	37.22	37.22	36.69	36.89	36.89	195,600
04 Apr 2024	37.06	37.48	36.70	37.07	37.07	376,600
03 Apr 2024	37.61	37.87	37.08	37.31	37.31	281,200
02 Apr 2024	37.32	38.00	36.90	37.84	37.84	443,300
01 Apr 2024	37.68	38.03	37.10	37.43	37.43	260,500
28 Mar 2024	38.33	38.34	36.90	37.82	37.82	544,500
27 Mar 2024	38.17	38.63	37.61	37.98	37.98	357,400
26 Mar 2024	38.64	39.20	38.50	38.57	38.57	229,800
25 Mar 2024	38.62	39.09	38.44	38.86	38.86	152,300
22 Mar 2024	38.81	39.20	38.67	38.97	38.97	145,400
21 Mar 2024	39.07	39.19	38.76	39.00	39.00	170,700
20 Mar 2024	38.85	39.11	38.27	39.11	39.11	298,300
19 Mar 2024	38.63	38.76	38.18	38.60	38.60	111,400
18 Mar 2024	38.69	38.95	38.05	38.45	38.45	159,900
15 Mar 2024	38.22	38.73	38.10	38.67	38.67	280,500
14 Mar 2024	37.49	38.72	37.49	38.27	38.27	486,100
13 Mar 2024	38.30	38.30	37.39	37.72	37.72	242,900
12 Mar 2024	37.91	38.30	37.37	38.19	38.19	773,000
11 Mar 2024	37.95	38.45	37.72	38.00	38.00	419,600
08 Mar 2024	37.43	38.61	37.38	37.95	37.95	399,600
07 Mar 2024	36.71	37.90	36.68	37.90	37.90	792,500
06 Mar 2024	35.23	37.00	35.23	36.71	36.71	1,442,500
05 Mar 2024	33.69	35.79	33.69	35.07	35.07	359,700
04 Mar 2024	33.78	33.89	33.19	33.76	33.76	512,000
01 Mar 2024	33.49	33.98	32.75	33.75	33.75	461,200
29 Feb 2024	32.77	33.50	32.24	33.50	33.50	554,300
28 Feb 2024	32.85	33.13	32.63	32.97	32.97	113,500
27 Feb 2024	33.36	33.36	32.82	33.00	33.00	258,200
26 Feb 2024	32.71	33.09	32.66	32.99	32.99	159,500
23 Feb 2024	33.27	33.29	32.72	32.88	32.88	219,400
22 Feb 2024	33.63	33.74	32.95	33.25	33.25	406,300
21 Feb 2024	33.62	33.62	33.11	33.35	33.35	275,200
20 Feb 2024	33.45	33.62	32.89	33.62	33.62	304,700
19 Feb 2024	33.05	33.94	33.00	33.69	33.69	514,000
16 Feb 2024	33.10	33.25	32.21	33.08	33.08	324,200
15 Feb 2024	33.08	33.42	32.82	32.92	32.92	678,900
14 Feb 2024	33.25	33.29	32.59	32.82	32.82	205,300
09 Feb 2024	34.36	34.70	33.19	33.36	33.36	491,400
08 Feb 2024	35.33	35.33	34.15	34.44	34.44	911,500
07 Feb 2024	35.06	35.35	34.78	35.29	35.29	150,900
06 Feb 2024	34.51	35.26	34.51	35.00	35.00	223,300
05 Feb 2024	34.85	35.10	34.52	34.57	34.57	225,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.32+3.52(+0.11%)

Nikkei39,687.40+104.32(+0.26%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD63,319.55+2,538.30(+4.18%)

CMC Crypto 2001,315.73+31.90(+2.49%)

Orizon Valorização de Resíduos S.A. (ORVR3.SA)

Straits Times Index
3,336.32
+3.52(+0.11%)

Nikkei
39,687.40
+104.32(+0.26%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
63,319.55
+2,538.30(+4.18%)

CMC Crypto 200
1,315.73
+31.90(+2.49%)