Skip to main content
logo
Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.00
-0.49 (-2.39%)
Oct 16, 2026, 5:04 PM GMT-3

BVMF:ORVR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202620.6220.6519.8120.0020.00-2.39%3,572,800
Oct 15, 202620.6520.9020.3220.4920.49-1.87%2,012,900
Oct 14, 202621.0121.0120.4320.8820.88-2.38%3,823,300
Oct 13, 202621.9022.0321.2421.3921.39-2.86%3,473,200
Oct 9, 202621.4222.1521.4222.0222.023.57%4,931,900
Oct 8, 202620.5321.5220.5321.2621.262.75%5,731,200
Oct 7, 202620.5320.9920.4620.6920.690.19%3,858,100
Oct 6, 202620.0020.8019.6120.6520.653.25%5,194,400
Oct 5, 202619.5420.7219.5420.0020.0012.04%12,594,000
Oct 2, 202617.5317.8517.3917.8517.852.82%4,219,800
Oct 1, 202617.3817.5017.1617.3617.36-0.06%4,159,500
Sep 30, 202616.6117.6916.6117.3717.375.53%6,535,200
Sep 29, 202616.1916.5516.0816.4616.461.60%3,427,900
Sep 28, 202616.4416.4416.1216.2016.20-1.46%2,369,100
Sep 25, 202616.6416.7416.4116.4416.44-1.26%1,646,800
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