Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil · Delayed Price · Currency is BRL 55.96
+0.20 (0.36%)
Sep 5, 2025, 5:07 PM GMT-3
BVMF:ORVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 51.49 | 53.09 | 51.17 | 53.08 | 53.08 | 2.87% | 673,400 |
| Aug 20, 2025 | 51.96 | 52.68 | 51.32 | 51.60 | 51.60 | -0.27% | 657,400 |
| Aug 19, 2025 | 53.13 | 53.54 | 51.22 | 51.74 | 51.74 | -2.76% | 715,200 |
| Aug 18, 2025 | 51.76 | 53.80 | 51.74 | 53.21 | 53.21 | 2.54% | 1,184,600 |
| Aug 15, 2025 | 49.00 | 51.92 | 49.00 | 51.89 | 51.89 | 6.35% | 1,187,100 |
| Aug 14, 2025 | 48.00 | 49.62 | 47.52 | 48.79 | 48.79 | 1.54% | 500,300 |
| Aug 13, 2025 | 48.74 | 48.93 | 47.92 | 48.05 | 48.05 | -1.40% | 305,500 |
| Aug 12, 2025 | 48.23 | 49.19 | 48.18 | 48.73 | 48.73 | 1.48% | 312,200 |
| Aug 11, 2025 | 48.12 | 48.55 | 47.60 | 48.02 | 48.02 | -0.35% | 268,000 |
| Aug 8, 2025 | 48.24 | 48.50 | 47.91 | 48.19 | 48.19 | -0.41% | 346,200 |
| Aug 7, 2025 | 47.96 | 48.55 | 47.76 | 48.39 | 48.39 | 0.79% | 208,500 |
| Aug 6, 2025 | 47.98 | 48.33 | 47.47 | 48.01 | 48.01 | 0.80% | 301,800 |
| Aug 5, 2025 | 47.41 | 47.94 | 47.10 | 47.63 | 47.63 | 0.27% | 365,800 |
| Aug 4, 2025 | 48.07 | 48.53 | 47.13 | 47.50 | 47.50 | -0.90% | 351,800 |
| Aug 1, 2025 | 48.97 | 48.97 | 47.80 | 47.93 | 47.93 | -0.08% | 295,000 |
| Jul 31, 2025 | 48.08 | 48.33 | 47.65 | 47.97 | 47.97 | -0.52% | 216,000 |
| Jul 30, 2025 | 47.87 | 48.71 | 47.35 | 48.22 | 48.22 | 0.96% | 449,000 |
| Jul 29, 2025 | 47.11 | 48.10 | 47.03 | 47.76 | 47.76 | 0.82% | 387,900 |
| Jul 28, 2025 | 47.96 | 48.24 | 47.05 | 47.37 | 47.37 | -1.86% | 419,100 |
| Jul 25, 2025 | 48.05 | 48.65 | 47.53 | 48.27 | 48.27 | 1.11% | 450,300 |
| Jul 24, 2025 | 47.51 | 48.09 | 47.24 | 47.74 | 47.74 | -1.04% | 433,200 |
| Jul 23, 2025 | 47.28 | 48.35 | 47.28 | 48.24 | 48.24 | 0.75% | 453,900 |
| Jul 22, 2025 | 48.38 | 48.83 | 47.65 | 47.88 | 47.88 | -1.09% | 404,600 |
| Jul 21, 2025 | 49.27 | 49.39 | 47.81 | 48.41 | 48.41 | -1.20% | 594,900 |
| Jul 18, 2025 | 49.73 | 50.13 | 48.95 | 49.00 | 49.00 | -2.80% | 466,200 |
| Jul 17, 2025 | 49.99 | 50.41 | 49.72 | 50.41 | 50.41 | 0.56% | 334,000 |
| Jul 16, 2025 | 50.41 | 50.69 | 49.80 | 50.13 | 50.13 | -0.95% | 565,800 |
| Jul 15, 2025 | 50.76 | 51.16 | 50.30 | 50.61 | 50.61 | -0.49% | 425,700 |
| Jul 14, 2025 | 51.48 | 51.48 | 50.52 | 50.86 | 50.86 | -0.70% | 416,700 |
| Jul 11, 2025 | 51.93 | 52.03 | 51.13 | 51.22 | 51.22 | -0.64% | 374,700 |
| Jul 10, 2025 | 52.40 | 52.40 | 51.27 | 51.55 | 51.55 | -1.62% | 704,000 |
| Jul 9, 2025 | 52.49 | 52.67 | 52.11 | 52.40 | 52.40 | -0.46% | 370,300 |
| Jul 8, 2025 | 52.80 | 53.43 | 52.24 | 52.64 | 52.64 | -0.30% | 235,300 |
| Jul 7, 2025 | 53.80 | 53.80 | 52.50 | 52.80 | 52.80 | -1.49% | 165,500 |
| Jul 4, 2025 | 53.71 | 54.02 | 53.24 | 53.60 | 53.60 | 0.26% | 224,400 |
| Jul 3, 2025 | 52.66 | 53.81 | 52.09 | 53.46 | 53.46 | 2.06% | 421,200 |
| Jul 2, 2025 | 54.01 | 54.36 | 52.19 | 52.38 | 52.38 | -2.86% | 682,500 |
| Jul 1, 2025 | 53.60 | 54.47 | 53.28 | 53.92 | 53.92 | 0.09% | 289,900 |
| Jun 30, 2025 | 53.40 | 54.35 | 53.08 | 53.87 | 53.87 | 0.67% | 226,300 |