Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202554.7555.1554.5054.8654.86-0.15%286,300
Oct 29, 202555.0755.5354.7654.9454.94-0.65%633,000
Oct 28, 202555.5055.9455.1755.3055.30-0.81%371,900
Oct 27, 202555.6755.9955.5255.7555.750.54%358,500
Oct 24, 202555.3156.1055.0855.4555.450.25%307,300
Oct 23, 202554.8455.3154.5255.3155.310.86%219,600
Oct 22, 202555.2555.5154.6454.8454.84-0.60%300,000
Oct 21, 202555.3055.9954.9755.1755.17-0.24%263,000
Oct 20, 202554.4155.6754.2855.3055.301.69%587,500
Oct 17, 202553.4754.3853.4754.3854.381.15%315,800
Oct 16, 202553.2554.4153.2553.7653.76-0.30%346,000
Oct 15, 202553.0954.0153.0553.9253.920.90%412,600
Oct 14, 202553.4554.0753.4453.4453.44-0.67%218,500
Oct 13, 202554.0554.1953.2353.8053.801.32%264,500
Oct 10, 202553.4353.4952.6553.1053.10-0.08%239,100
Oct 9, 202553.7253.8252.9353.1453.14-0.65%373,700
Oct 8, 202553.6153.8553.2053.4953.490.45%370,500
Oct 7, 202554.0354.0352.4053.2553.25-1.44%729,100
Oct 6, 202554.9655.0153.5554.0354.03-2.01%681,900
Oct 3, 202555.0055.2254.6155.1455.14-0.34%433,800
Oct 2, 202555.4956.1854.6255.3355.33-1.07%1,243,200
Oct 1, 202555.4656.0254.7955.9355.930.32%671,600
Sep 30, 202556.4557.1355.6055.7555.75-1.24%302,900
Sep 29, 202556.4156.8156.2256.4556.450.86%199,800
Sep 26, 202555.7656.5755.2255.9755.970.52%285,200
Sep 25, 202556.0056.0055.0555.6855.68-0.55%473,000
Sep 24, 202556.9157.0055.8555.9955.99-1.70%227,400
Sep 23, 202556.4757.3156.4656.9656.960.78%272,600
Sep 22, 202557.5357.5356.0456.5256.52-1.38%352,800
Sep 19, 202558.0758.0757.1757.3157.31-0.95%623,100
Sep 18, 202557.4258.4057.2457.8657.860.70%724,400
Sep 17, 202556.5657.7056.5057.4657.461.59%506,400
Sep 16, 202557.1757.2756.2656.5656.56-0.42%404,200
Sep 15, 202556.2257.2155.6956.8056.801.50%544,300
Sep 12, 202556.0656.2255.6655.9655.96-0.29%248,200
Sep 11, 202555.4756.9355.4756.1256.120.52%259,800
Sep 10, 202555.3155.8654.9855.8355.830.78%321,300
Sep 9, 202554.7755.4054.5655.4055.400.51%230,500
Sep 8, 202556.2356.2355.0255.1255.12-1.50%414,700
Sep 5, 202555.5956.6855.4655.9655.960.36%249,600
Sep 4, 202554.9156.2954.7655.7655.761.64%336,300
Sep 3, 202554.7055.1054.2054.8654.860.72%380,600
Sep 2, 202554.7354.9353.9554.4754.47-1.14%503,400
Sep 1, 202555.5055.6254.6055.1055.100.27%182,700
Aug 29, 202555.2855.6954.5554.9554.95-0.58%459,900
Aug 28, 202554.2856.0054.2255.2755.271.96%1,082,300
Aug 27, 202553.9554.2153.5154.2154.210.93%385,300
Aug 26, 202553.7554.8453.3253.7153.71-0.04%402,400
Aug 25, 202554.0354.7753.3353.7353.73-1.10%471,800
Aug 22, 202553.2854.6953.2354.3354.332.35%906,800