Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil · Delayed Price · Currency is BRL 71.55
+1.43 (2.04%)
Jul 27, 2026, 5:05 PM GMT-3
BVMF:ORVR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 70.58 | 71.84 | 70.20 | 71.51 | - | 1.98% | 250,200 |
| Jul 24, 2026 | 70.99 | 71.00 | 69.96 | 70.12 | 70.12 | -1.83% | 363,000 |
| Jul 23, 2026 | 71.80 | 71.80 | 70.61 | 71.43 | 71.43 | -0.61% | 377,000 |
| Jul 22, 2026 | 70.92 | 72.13 | 70.40 | 71.87 | 71.87 | 1.78% | 739,100 |
| Jul 21, 2026 | 73.53 | 73.53 | 70.42 | 70.61 | 70.61 | -3.31% | 1,381,600 |
| Jul 20, 2026 | 73.71 | 74.00 | 73.03 | 73.03 | 73.03 | -0.80% | 343,900 |
| Jul 17, 2026 | 73.92 | 73.92 | 72.46 | 73.62 | 73.62 | -0.71% | 509,100 |
| Jul 16, 2026 | 75.26 | 75.26 | 73.02 | 74.15 | 74.15 | -1.49% | 1,068,700 |
| Jul 15, 2026 | 75.73 | 76.29 | 74.59 | 75.27 | 75.27 | -0.88% | 371,800 |
| Jul 14, 2026 | 75.86 | 76.30 | 75.30 | 75.94 | 75.94 | 0.16% | 202,100 |
| Jul 13, 2026 | 78.29 | 78.29 | 75.10 | 75.82 | 75.82 | -3.17% | 388,000 |
| Jul 10, 2026 | 77.15 | 78.75 | 76.88 | 78.30 | 78.30 | 2.85% | 545,800 |
| Jul 9, 2026 | 75.31 | 76.72 | 75.17 | 76.13 | 76.13 | 1.51% | 553,400 |
| Jul 8, 2026 | 76.88 | 76.92 | 74.40 | 75.00 | 75.00 | -2.45% | 776,200 |
| Jul 7, 2026 | 78.60 | 78.91 | 76.82 | 76.88 | 76.88 | -2.05% | 396,600 |
| Jul 6, 2026 | 79.99 | 79.99 | 77.62 | 78.49 | 78.49 | -0.78% | 502,200 |
| Jul 3, 2026 | 79.28 | 79.80 | 78.06 | 79.11 | 79.11 | 0.01% | 510,200 |
| Jul 2, 2026 | 79.61 | 80.95 | 78.90 | 79.10 | 79.10 | -0.48% | 864,600 |
| Jul 1, 2026 | 78.60 | 79.92 | 78.60 | 79.48 | 79.48 | 0.47% | 675,500 |
| Jun 30, 2026 | 77.16 | 79.33 | 76.37 | 79.11 | 79.11 | 2.53% | 1,142,600 |
| Jun 29, 2026 | 78.68 | 78.85 | 76.24 | 77.16 | 77.16 | -1.93% | 625,600 |
| Jun 26, 2026 | 78.50 | 79.78 | 77.68 | 78.68 | 78.68 | 0.23% | 440,800 |
| Jun 25, 2026 | 77.88 | 79.80 | 77.85 | 78.50 | 78.50 | 1.07% | 614,800 |
| Jun 24, 2026 | 75.19 | 77.67 | 75.12 | 77.67 | 77.67 | 2.81% | 544,600 |
| Jun 23, 2026 | 75.95 | 76.09 | 74.88 | 75.55 | 75.55 | -0.33% | 635,500 |
| Jun 22, 2026 | 75.49 | 76.11 | 75.04 | 75.80 | 75.80 | 0.80% | 322,500 |
| Jun 19, 2026 | 75.40 | 75.43 | 74.42 | 75.20 | 75.20 | -0.19% | 340,500 |
| Jun 18, 2026 | 74.50 | 76.03 | 74.50 | 75.34 | 75.34 | 0.84% | 702,500 |
| Jun 17, 2026 | 75.58 | 76.59 | 74.56 | 74.71 | 74.71 | -0.97% | 553,900 |
| Jun 16, 2026 | 76.36 | 77.09 | 75.44 | 75.44 | 75.44 | -2.06% | 410,800 |
| Jun 15, 2026 | 77.00 | 78.80 | 76.76 | 77.03 | 77.03 | 0.44% | 514,700 |
| Jun 12, 2026 | 77.86 | 79.33 | 76.69 | 76.69 | 76.69 | -1.50% | 1,947,800 |
| Jun 11, 2026 | 77.68 | 78.80 | 75.70 | 77.86 | 77.86 | 0.12% | 876,700 |
| Jun 10, 2026 | 78.51 | 79.49 | 77.77 | 77.77 | 77.77 | -1.68% | 509,300 |
| Jun 9, 2026 | 76.88 | 80.00 | 76.88 | 79.10 | 79.10 | 2.93% | 921,500 |
| Jun 8, 2026 | 77.39 | 78.30 | 76.29 | 76.85 | 76.85 | -1.35% | 511,600 |
| Jun 5, 2026 | 76.40 | 78.35 | 75.59 | 77.90 | 77.90 | 1.87% | 1,402,600 |
| Jun 3, 2026 | 76.96 | 77.51 | 75.62 | 76.47 | 76.47 | -1.94% | 717,600 |
| Jun 2, 2026 | 79.71 | 81.11 | 77.76 | 77.98 | 77.98 | -2.40% | 1,149,300 |
| Jun 1, 2026 | 80.50 | 81.88 | 79.30 | 79.90 | 79.90 | -1.33% | 964,200 |
| May 29, 2026 | 77.51 | 80.98 | 77.51 | 80.98 | 80.98 | 3.65% | 1,502,800 |
| May 28, 2026 | 76.71 | 78.47 | 76.64 | 78.13 | 78.13 | 1.47% | 715,000 |
| May 27, 2026 | 78.70 | 79.75 | 76.73 | 77.00 | 77.00 | -1.24% | 528,600 |
| May 26, 2026 | 78.00 | 78.39 | 76.24 | 77.97 | 77.97 | -0.09% | 439,300 |
| May 25, 2026 | 76.69 | 78.60 | 76.69 | 78.04 | 78.04 | 1.75% | 273,500 |
| May 22, 2026 | 78.49 | 78.73 | 76.47 | 76.70 | 76.70 | -2.59% | 918,300 |
| May 21, 2026 | 78.39 | 79.20 | 77.83 | 78.74 | 78.74 | -0.58% | 367,100 |
| May 20, 2026 | 76.71 | 79.72 | 76.71 | 79.20 | 79.20 | 3.25% | 705,800 |
| May 19, 2026 | 77.59 | 78.00 | 76.06 | 76.71 | 76.71 | -1.87% | 484,300 |
| May 18, 2026 | 77.29 | 78.60 | 77.29 | 78.17 | 78.17 | 0.86% | 864,400 |