Skip to main content
logo
Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.44
-0.21 (-1.26%)
Sep 25, 2026, 5:04 PM GMT-3

BVMF:ORVR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202616.6416.7416.4116.44--1.26%1,647,900
Sep 24, 202616.7716.9516.5316.6516.65-0.24%1,213,600
Sep 23, 202616.9217.1816.6516.6916.69-2.28%2,068,600
Sep 22, 202617.0617.2116.8717.0817.08-0.70%1,873,200
Sep 21, 202617.0417.3416.8817.2017.201.84%2,260,800
Sep 18, 202616.8617.0216.6616.8916.89-0.18%7,895,400
Sep 17, 202616.8617.0816.7016.9216.920.06%2,393,300
Sep 16, 202617.0917.1816.8116.9116.91-1.00%2,479,200
Sep 15, 202617.6517.6917.0317.0817.08-2.40%2,862,800
Sep 14, 202617.2117.6317.0517.5017.500.57%2,515,600
Sep 11, 202617.6517.6817.2817.4017.40-1.30%1,921,300
Sep 10, 202617.5017.9417.3217.6317.630.74%2,681,300
Sep 9, 202617.5317.7117.3317.5017.50-3,264,600
Sep 8, 202617.2217.7317.2217.5017.502.34%2,690,000
Sep 4, 202616.7017.3516.6217.1017.101.60%2,168,500
Sep 3, 202616.7717.0216.6816.8316.831.08%1,710,200
Sep 2, 202616.3416.9216.2316.6516.651.83%3,090,800
Sep 1, 202616.5616.7316.3516.3516.35-1.27%2,965,000
Aug 31, 202616.4616.6716.3416.5616.561.10%1,970,700
Aug 28, 202616.2216.4016.0016.3816.380.92%1,080,600
Aug 27, 202616.3616.4616.2016.2316.23-1.16%2,105,600
Aug 26, 202616.3816.5816.3516.4216.42-0.06%1,650,100
Aug 25, 202615.9516.4315.8716.4316.432.50%2,552,300
Aug 24, 202615.8116.3015.7816.0316.030.50%1,879,500
Aug 21, 202615.9116.1115.6715.9515.950.89%3,394,900
Aug 20, 202615.5315.9015.4715.8115.810.83%1,991,200
Aug 19, 202615.6915.8615.5115.6815.680.84%1,525,600
Aug 18, 202615.4515.8015.4015.5515.550.65%3,456,400
Aug 17, 202615.5115.5915.2615.4515.45-0.83%3,257,000
Aug 14, 202615.9316.0515.4115.5815.58-2.69%5,271,500
Aug 13, 202616.1116.4415.9916.0116.01-0.93%2,806,000
Aug 12, 202616.4016.5016.0216.1616.16-1.46%3,506,600
Aug 11, 202616.9117.0016.1916.4016.40-2.96%2,959,400
Aug 10, 202617.0417.0416.6416.9016.90-0.37%2,009,200
Aug 7, 202617.7717.8416.8816.9616.96-4.54%3,339,600
Aug 6, 202617.7917.8317.5917.7717.77-0.62%2,002,000
Aug 5, 202617.8918.1417.8017.8817.880.38%1,540,000
Aug 4, 202617.8418.1117.7217.8117.810.54%2,601,600
Aug 3, 202617.6317.8917.5117.7217.720.52%1,559,200
Jul 31, 202617.4317.7917.1017.6317.631.57%2,411,600
Jul 30, 202617.1517.5017.1117.3517.351.33%2,190,000
Jul 29, 202617.9017.9016.8217.1317.13-4.33%6,793,600
Jul 28, 202617.9918.3217.8217.9017.900.07%1,127,600
Jul 27, 202617.6517.9617.5517.8917.892.04%1,190,000
Jul 24, 202617.7517.7517.4917.5317.53-1.83%1,452,000
Jul 23, 202617.9517.9517.6517.8617.86-0.61%1,508,000
Jul 22, 202617.7318.0317.6017.9717.971.78%2,956,400
Jul 21, 202618.3818.3817.6117.6517.65-3.31%5,526,400
Jul 20, 202618.4318.5018.2618.2618.26-0.80%1,373,200
Jul 17, 202618.4818.4818.1218.4118.41-0.71%2,036,400