Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil · Delayed Price · Currency is BRL 55.08
+0.14 (0.25%)
Oct 30, 2025, 4:45 PM GMT-3
BVMF:ORVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 54.75 | 55.15 | 54.50 | 54.86 | 54.86 | -0.15% | 286,300 |
| Oct 29, 2025 | 55.07 | 55.53 | 54.76 | 54.94 | 54.94 | -0.65% | 633,000 |
| Oct 28, 2025 | 55.50 | 55.94 | 55.17 | 55.30 | 55.30 | -0.81% | 371,900 |
| Oct 27, 2025 | 55.67 | 55.99 | 55.52 | 55.75 | 55.75 | 0.54% | 358,500 |
| Oct 24, 2025 | 55.31 | 56.10 | 55.08 | 55.45 | 55.45 | 0.25% | 307,300 |
| Oct 23, 2025 | 54.84 | 55.31 | 54.52 | 55.31 | 55.31 | 0.86% | 219,600 |
| Oct 22, 2025 | 55.25 | 55.51 | 54.64 | 54.84 | 54.84 | -0.60% | 300,000 |
| Oct 21, 2025 | 55.30 | 55.99 | 54.97 | 55.17 | 55.17 | -0.24% | 263,000 |
| Oct 20, 2025 | 54.41 | 55.67 | 54.28 | 55.30 | 55.30 | 1.69% | 587,500 |
| Oct 17, 2025 | 53.47 | 54.38 | 53.47 | 54.38 | 54.38 | 1.15% | 315,800 |
| Oct 16, 2025 | 53.25 | 54.41 | 53.25 | 53.76 | 53.76 | -0.30% | 346,000 |
| Oct 15, 2025 | 53.09 | 54.01 | 53.05 | 53.92 | 53.92 | 0.90% | 412,600 |
| Oct 14, 2025 | 53.45 | 54.07 | 53.44 | 53.44 | 53.44 | -0.67% | 218,500 |
| Oct 13, 2025 | 54.05 | 54.19 | 53.23 | 53.80 | 53.80 | 1.32% | 264,500 |
| Oct 10, 2025 | 53.43 | 53.49 | 52.65 | 53.10 | 53.10 | -0.08% | 239,100 |
| Oct 9, 2025 | 53.72 | 53.82 | 52.93 | 53.14 | 53.14 | -0.65% | 373,700 |
| Oct 8, 2025 | 53.61 | 53.85 | 53.20 | 53.49 | 53.49 | 0.45% | 370,500 |
| Oct 7, 2025 | 54.03 | 54.03 | 52.40 | 53.25 | 53.25 | -1.44% | 729,100 |
| Oct 6, 2025 | 54.96 | 55.01 | 53.55 | 54.03 | 54.03 | -2.01% | 681,900 |
| Oct 3, 2025 | 55.00 | 55.22 | 54.61 | 55.14 | 55.14 | -0.34% | 433,800 |
| Oct 2, 2025 | 55.49 | 56.18 | 54.62 | 55.33 | 55.33 | -1.07% | 1,243,200 |
| Oct 1, 2025 | 55.46 | 56.02 | 54.79 | 55.93 | 55.93 | 0.32% | 671,600 |
| Sep 30, 2025 | 56.45 | 57.13 | 55.60 | 55.75 | 55.75 | -1.24% | 302,900 |
| Sep 29, 2025 | 56.41 | 56.81 | 56.22 | 56.45 | 56.45 | 0.86% | 199,800 |
| Sep 26, 2025 | 55.76 | 56.57 | 55.22 | 55.97 | 55.97 | 0.52% | 285,200 |
| Sep 25, 2025 | 56.00 | 56.00 | 55.05 | 55.68 | 55.68 | -0.55% | 473,000 |
| Sep 24, 2025 | 56.91 | 57.00 | 55.85 | 55.99 | 55.99 | -1.70% | 227,400 |
| Sep 23, 2025 | 56.47 | 57.31 | 56.46 | 56.96 | 56.96 | 0.78% | 272,600 |
| Sep 22, 2025 | 57.53 | 57.53 | 56.04 | 56.52 | 56.52 | -1.38% | 352,800 |
| Sep 19, 2025 | 58.07 | 58.07 | 57.17 | 57.31 | 57.31 | -0.95% | 623,100 |
| Sep 18, 2025 | 57.42 | 58.40 | 57.24 | 57.86 | 57.86 | 0.70% | 724,400 |
| Sep 17, 2025 | 56.56 | 57.70 | 56.50 | 57.46 | 57.46 | 1.59% | 506,400 |
| Sep 16, 2025 | 57.17 | 57.27 | 56.26 | 56.56 | 56.56 | -0.42% | 404,200 |
| Sep 15, 2025 | 56.22 | 57.21 | 55.69 | 56.80 | 56.80 | 1.50% | 544,300 |
| Sep 12, 2025 | 56.06 | 56.22 | 55.66 | 55.96 | 55.96 | -0.29% | 248,200 |
| Sep 11, 2025 | 55.47 | 56.93 | 55.47 | 56.12 | 56.12 | 0.52% | 259,800 |
| Sep 10, 2025 | 55.31 | 55.86 | 54.98 | 55.83 | 55.83 | 0.78% | 321,300 |
| Sep 9, 2025 | 54.77 | 55.40 | 54.56 | 55.40 | 55.40 | 0.51% | 230,500 |
| Sep 8, 2025 | 56.23 | 56.23 | 55.02 | 55.12 | 55.12 | -1.50% | 414,700 |
| Sep 5, 2025 | 55.59 | 56.68 | 55.46 | 55.96 | 55.96 | 0.36% | 249,600 |
| Sep 4, 2025 | 54.91 | 56.29 | 54.76 | 55.76 | 55.76 | 1.64% | 336,300 |
| Sep 3, 2025 | 54.70 | 55.10 | 54.20 | 54.86 | 54.86 | 0.72% | 380,600 |
| Sep 2, 2025 | 54.73 | 54.93 | 53.95 | 54.47 | 54.47 | -1.14% | 503,400 |
| Sep 1, 2025 | 55.50 | 55.62 | 54.60 | 55.10 | 55.10 | 0.27% | 182,700 |
| Aug 29, 2025 | 55.28 | 55.69 | 54.55 | 54.95 | 54.95 | -0.58% | 459,900 |
| Aug 28, 2025 | 54.28 | 56.00 | 54.22 | 55.27 | 55.27 | 1.96% | 1,082,300 |
| Aug 27, 2025 | 53.95 | 54.21 | 53.51 | 54.21 | 54.21 | 0.93% | 385,300 |
| Aug 26, 2025 | 53.75 | 54.84 | 53.32 | 53.71 | 53.71 | -0.04% | 402,400 |
| Aug 25, 2025 | 54.03 | 54.77 | 53.33 | 53.73 | 53.73 | -1.10% | 471,800 |
| Aug 22, 2025 | 53.28 | 54.69 | 53.23 | 54.33 | 54.33 | 2.35% | 906,800 |