Cotação atual, histórico e gráfico do papel: ORLY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ORLY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-1,12%	-0,02	1,77	1,80	1,77	1,81	4K	10
13/08/2025	1,13%	0,02	1,79	1,78	1,78	1,79	12K	8
12/08/2025	-2,75%	-0,05	1,77	1,84	1,76	1,84	14K	15
11/08/2025	-1,62%	-0,03	1,82	1,85	1,80	1,85	13K	17
08/08/2025	2,21%	0,04	1,85	1,81	1,81	1,85	799	11
07/08/2025	-1,63%	-0,03	1,81	1,85	1,81	1,85	5K	24
06/08/2025	1,10%	0,02	1,84	1,84	1,83	1,85	8K	13

05/08/2025	0,55%	0,01	1,82	1,82	1,81	1,83	401K	10
04/08/2025	1,69%	0,03	1,81	1,80	1,79	1,81	18K	13
01/08/2025	0,00%	0,00	1,78	1,80	1,76	1,80	3K	10
31/07/2025	-0,56%	-0,01	1,78	1,81	1,78	1,81	19K	16
30/07/2025	1,13%	0,02	1,79	1,79	1,78	1,81	1K	7
29/07/2025	1,14%	0,02	1,77	1,77	1,77	1,80	6K	11
28/07/2025	-0,57%	-0,01	1,75	1,78	1,73	1,78	7K	13
25/07/2025	0,57%	0,01	1,76	1,77	1,75	1,83	557K	20.524
24/07/2025	2,94%	0,05	1,75	1,79	1,75	1,79	3K	5
23/07/2025	-0,58%	-0,01	1,70	1,72	1,70	1,72	3K	7
22/07/2025	0,59%	0,01	1,71	1,72	1,70	1,72	8K	6
21/07/2025	1,80%	0,03	1,70	1,69	1,68	1,70	5K	14
18/07/2025	1,21%	0,02	1,67	1,67	1,65	1,67	9K	8
17/07/2025	0,61%	0,01	1,65	1,66	1,65	1,67	292	6
16/07/2025	-0,61%	-0,01	1,64	1,67	1,64	1,67	78	3
15/07/2025	-1,20%	-0,02	1,65	1,69	1,65	1,69	1K	10
14/07/2025	0,60%	0,01	1,67	1,66	1,62	1,67	8K	5
11/07/2025	-0,60%	-0,01	1,66	1,69	1,64	1,69	17K	12
10/07/2025	3,09%	0,05	1,67	1,66	1,66	1,68	7K	32
09/07/2025	0,62%	0,01	1,62	1,59	1,59	1,64	3K	9
08/07/2025	-1,23%	-0,02	1,61	1,63	1,61	1,63	2K	7
07/07/2025	3,82%	0,06	1,63	1,58	1,58	1,63	5K	6
03/07/2025	0,00%	0,00	1,57	1,56	1,56	1,57	374	2
02/07/2025	-1,26%	-0,02	1,57	1,56	1,54	1,57	421K	904
01/07/2025	0,63%	0,01	1,59	1,59	1,59	1,59	2K	1
27/06/2025	1,28%	0,02	1,58	1,56	1,56	1,58	7K	4
26/06/2025	-0,64%	-0,01	1,56	1,57	1,56	1,57	1K	4
25/06/2025	-0,63%	-0,01	1,57	1,57	1,57	1,57	473K	2
24/06/2025	-2,47%	-0,04	1,58	1,63	1,58	1,63	2K	3
23/06/2025	2,53%	0,04	1,62	1,62	1,62	1,62	925	1
20/06/2025	0,64%	0,01	1,58	1,57	1,57	1,58	1K	4
18/06/2025	0,00%	0,00	1,57	1,59	1,57	1,59	663	4
17/06/2025	0,00%	0,00	1,57	1,53	1,53	1,58	766	5
16/06/2025	-3,09%	-0,05	1,57	1,58	1,56	1,58	2K	8
13/06/2025	-1,22%	-0,02	1,62	1,64	1,61	1,64	1K	3
12/06/2025	1,23%	0,02	1,64	1,62	1,62	1,64	962	4
11/06/2025	-1,22%	-0,02	1,62	1,63	1,60	1,63	8K	6
10/06/2025	-93,29%	-22,81	1,64	1,64	1,64	1,64	5K	3
09/06/2025	-2,40%	-0,60	24,45	24,45	24,45	24,45	244	1
06/06/2025	0,93%	0,23	25,05	25,05	25,05	25,05	876	1
05/06/2025	-0,16%	-0,04	24,82	24,82	24,82	24,82	1K	1
04/06/2025	-0,36%	-0,09	24,86	24,86	24,86	24,86	49	1
03/06/2025	-1,27%	-0,32	24,95	24,95	24,95	24,95	773	1
02/06/2025	0,92%	0,23	25,27	25,27	25,27	25,27	1K	1
30/05/2025	1,05%	0,26	25,04	25,04	25,04	25,04	3K	1
29/05/2025	-0,56%	-0,14	24,78	24,78	24,78	24,78	1K	1
28/05/2025	0,69%	0,17	24,92	24,92	24,92	24,92	1K	1
27/05/2025	-2,10%	-0,53	24,75	25,08	24,75	25,14	83K	4
23/05/2025	1,77%	0,44	25,28	25,25	25,25	25,28	51K	2
22/05/2025	-0,96%	-0,24	24,84	24,78	24,78	24,84	1K	2
21/05/2025	-0,83%	-0,21	25,08	25,08	25,08	25,08	3K	1
20/05/2025	-0,55%	-0,14	25,29	25,56	25,29	25,56	2K	2
19/05/2025	1,40%	0,35	25,43	25,41	25,41	25,43	1K	2
16/05/2025	0,88%	0,22	25,08	24,66	24,66	25,34	399	3
15/05/2025	3,45%	0,83	24,86	24,86	24,86	24,86	4K	1
14/05/2025	0,12%	0,03	24,03	24,06	24,00	24,06	7K	3
13/05/2025	-1,40%	-0,34	24,00	24,08	23,96	24,08	50K	3
12/05/2025	-2,25%	-0,56	24,34	24,50	24,14	24,50	7K	7
09/05/2025	-0,24%	-0,06	24,90	24,76	24,76	24,90	50K	6
08/05/2025	-2,35%	-0,60	24,96	25,14	24,96	25,14	2K	3
07/05/2025	0,59%	0,15	25,56	25,50	25,50	25,56	1K	2
06/05/2025	-1,05%	-0,27	25,41	25,59	25,41	25,59	1K	3
05/05/2025	0,12%	0,03	25,68	25,30	25,30	25,68	16K	4
02/05/2025	0,12%	0,03	25,65	25,83	25,65	25,92	1K	3
30/04/2025	0,63%	0,16	25,62	25,59	25,59	25,62	1K	2
29/04/2025	1,92%	0,48	25,46	25,00	25,00	25,46	75	2
28/04/2025	2,13%	0,52	24,98	25,04	24,98	25,18	499	3
25/04/2025	-0,81%	-0,20	24,46	24,50	24,46	24,50	2K	2
24/04/2025	-3,29%	-0,84	24,66	24,66	24,66	24,66	616	1
23/04/2025	-1,28%	-0,33	25,50	25,68	25,44	25,83	38K	12
22/04/2025	-1,00%	-0,26	25,83	25,95	25,68	25,95	3K	3
17/04/2025	0,46%	0,12	26,09	26,09	26,09	26,09	2K	1
16/04/2025	-1,67%	-0,44	25,97	26,00	25,97	26,00	857	2
15/04/2025	-0,53%	-0,14	26,41	27,03	26,41	27,03	2K	2
14/04/2025	1,84%	0,48	26,55	26,55	26,55	26,55	26	1
11/04/2025	0,12%	0,03	26,07	25,95	25,95	26,10	11K	3
10/04/2025	2,04%	0,52	26,04	26,04	26,04	26,04	1K	1
09/04/2025	0,55%	0,14	25,52	25,52	25,52	25,52	3K	1
08/04/2025	-1,05%	-0,27	25,38	25,38	25,38	25,38	2K	1
07/04/2025	-3,72%	-0,99	25,65	25,74	25,65	25,74	35K	5
04/04/2025	1,37%	0,36	26,64	26,55	26,55	26,64	35K	3
03/04/2025	1,15%	0,30	26,28	26,40	26,07	26,40	5K	5
02/04/2025	-1,14%	-0,30	25,98	26,07	25,98	26,37	313	4
01/04/2025	-0,90%	-0,24	26,28	26,28	26,28	26,28	5K	1
31/03/2025	0,45%	0,12	26,52	26,55	26,52	26,55	11K	2
28/03/2025	-0,45%	-0,12	26,40	26,40	26,40	26,40	343	1
27/03/2025	3,39%	0,87	26,52	26,29	26,29	26,52	2K	2
26/03/2025	2,27%	0,57	25,65	25,50	25,50	25,65	3K	2
25/03/2025	0,00%	0,00	25,08	25,08	25,08	25,27	2K	3
24/03/2025	2,28%	0,56	25,08	25,30	25,08	25,30	1K	4
21/03/2025	0,08%	0,02	24,52	24,75	24,52	24,75	5K	3
20/03/2025	1,07%	0,26	24,50	24,50	24,50	24,50	1K	1
19/03/2025	-0,66%	-0,16	24,24	24,24	24,24	24,24	290	1
18/03/2025	-1,41%	-0,35	24,40	24,82	24,40	24,82	1K	2
17/03/2025	0,61%	0,15	24,75	24,42	24,38	24,78	15K	272
14/03/2025	2,33%	0,56	24,60	24,28	24,18	24,61	836K	1.369
13/03/2025	-1,48%	-0,36	24,04	24,05	24,04	24,05	2K	2
12/03/2025	-1,61%	-0,40	24,40	24,66	24,40	24,66	3K	5
11/03/2025	-2,21%	-0,56	24,80	25,05	24,80	25,05	3K	4
10/03/2025	3,26%	0,80	25,36	24,90	24,90	25,36	3K	3
07/03/2025	-0,81%	-0,20	24,56	24,34	24,34	24,56	784	2
06/03/2025	-0,56%	-0,14	24,76	25,10	24,76	25,10	422	3
05/03/2025	-3,30%	-0,85	24,90	25,20	24,90	25,20	50K	3
28/02/2025	1,54%	0,39	25,75	25,89	25,75	25,89	592	2
27/02/2025	1,93%	0,48	25,36	25,36	25,36	25,36	710	1
26/02/2025	1,63%	0,40	24,88	24,88	24,88	24,88	73K	1
24/02/2025	1,66%	0,40	24,48	24,48	24,48	24,48	12K	1
20/02/2025	0,17%	0,04	24,08	24,08	24,08	24,08	96	1
19/02/2025	0,75%	0,18	24,04	24,04	24,04	24,04	192	1
18/02/2025	-3,79%	-0,94	23,86	23,86	23,86	23,86	71	1
13/02/2025	-0,96%	-0,24	24,80	24,80	24,80	24,80	5K	1
10/02/2025	0,00%	0,00	25,04	25,04	25,04	25,04	50	1
06/02/2025	-0,48%	-0,12	25,04	24,93	24,93	25,04	2K	2
05/02/2025	1,21%	0,30	25,16	24,92	24,92	25,16	63K	2
04/02/2025	-0,16%	-0,04	24,86	24,86	24,86	24,86	49	1
30/01/2025	8,97%	2,05	24,90	24,89	24,89	24,90	4K	2
23/01/2025	-2,02%	-0,47	22,85	22,85	22,85	22,85	22	1
14/01/2025	-1,69%	-0,40	23,32	23,84	23,32	23,84	12K	3
13/01/2025	0,00%	0,00	23,72	23,72	23,72	23,72	23	1
10/01/2025	0,04%	0,01	23,72	23,72	23,72	23,72	47K	1
08/01/2025	-0,38%	-0,09	23,71	23,71	23,71	23,71	36K	1
07/01/2025	-1,24%	-0,30	23,80	23,80	23,80	23,80	23	1
06/01/2025	2,77%	0,65	24,10	24,10	24,10	24,10	36K	1
02/01/2025	-0,30%	-0,07	23,45	23,45	23,45	23,45	23	1
30/12/2024	-2,24%	-0,54	23,52	23,70	23,52	23,70	3K	2
27/12/2024	-0,50%	-0,12	24,06	24,06	24,06	24,06	24	1
26/12/2024	-	-	24,18	24,15	24,12	24,18	5K	5

Date,Open,High,Low,Close,Volume
14-Aug-25,1.80,1.81,1.77,1.77,4343
13-Aug-25,1.78,1.79,1.78,1.79,11649
12-Aug-25,1.84,1.84,1.76,1.77,14333
11-Aug-25,1.85,1.85,1.80,1.82,12788
08-Aug-25,1.81,1.85,1.81,1.85,799
07-Aug-25,1.85,1.85,1.81,1.81,4710
06-Aug-25,1.84,1.85,1.83,1.84,7618
05-Aug-25,1.82,1.83,1.81,1.82,401296
04-Aug-25,1.80,1.81,1.79,1.81,18265
01-Aug-25,1.80,1.80,1.76,1.78,3188
31-Jul-25,1.81,1.81,1.78,1.78,19279
30-Jul-25,1.79,1.81,1.78,1.79,1313
29-Jul-25,1.77,1.80,1.77,1.77,5581
28-Jul-25,1.78,1.78,1.73,1.75,6652
25-Jul-25,1.77,1.83,1.75,1.76,556810
24-Jul-25,1.79,1.79,1.75,1.75,3086
23-Jul-25,1.72,1.72,1.70,1.70,3056
22-Jul-25,1.72,1.72,1.70,1.71,7741
21-Jul-25,1.69,1.70,1.68,1.70,5075
18-Jul-25,1.67,1.67,1.65,1.67,9207
17-Jul-25,1.66,1.67,1.65,1.65,292
16-Jul-25,1.67,1.67,1.64,1.64,78
15-Jul-25,1.69,1.69,1.65,1.65,1442
14-Jul-25,1.66,1.67,1.62,1.67,8292
11-Jul-25,1.69,1.69,1.64,1.66,16673
10-Jul-25,1.66,1.68,1.66,1.67,6731
09-Jul-25,1.59,1.64,1.59,1.62,3324
08-Jul-25,1.63,1.63,1.61,1.61,2153
07-Jul-25,1.58,1.63,1.58,1.63,4836
03-Jul-25,1.56,1.57,1.56,1.57,374
02-Jul-25,1.56,1.57,1.54,1.57,420898
01-Jul-25,1.59,1.59,1.59,1.59,1543
27-Jun-25,1.56,1.58,1.56,1.58,6980
26-Jun-25,1.57,1.57,1.56,1.56,1463
25-Jun-25,1.57,1.57,1.57,1.57,472714
24-Jun-25,1.63,1.63,1.58,1.58,2400
23-Jun-25,1.62,1.62,1.62,1.62,925
20-Jun-25,1.57,1.58,1.57,1.58,1036
18-Jun-25,1.59,1.59,1.57,1.57,663
17-Jun-25,1.53,1.58,1.53,1.57,766
16-Jun-25,1.58,1.58,1.56,1.57,1710
13-Jun-25,1.64,1.64,1.61,1.62,1351
12-Jun-25,1.62,1.64,1.62,1.64,962
11-Jun-25,1.63,1.63,1.60,1.62,7500
10-Jun-25,1.64,1.64,1.64,1.64,4980
09-Jun-25,24.45,24.45,24.45,24.45,244
06-Jun-25,25.05,25.05,25.05,25.05,876
05-Jun-25,24.82,24.82,24.82,24.82,1439
04-Jun-25,24.86,24.86,24.86,24.86,49
03-Jun-25,24.95,24.95,24.95,24.95,773
02-Jun-25,25.27,25.27,25.27,25.27,1162
30-May-25,25.04,25.04,25.04,25.04,2829
29-May-25,24.78,24.78,24.78,24.78,1065
28-May-25,24.92,24.92,24.92,24.92,1320
27-May-25,25.08,25.14,24.75,24.75,82565
23-May-25,25.25,25.28,25.25,25.28,50558
22-May-25,24.78,24.84,24.78,24.84,1340
21-May-25,25.08,25.08,25.08,25.08,2608
20-May-25,25.56,25.56,25.29,25.29,1598
19-May-25,25.41,25.43,25.41,25.43,1373
16-May-25,24.66,25.34,24.66,25.08,399
15-May-25,24.86,24.86,24.86,24.86,4375
14-May-25,24.06,24.06,24.00,24.03,6508
13-May-25,24.08,24.08,23.96,24.00,50346
12-May-25,24.50,24.50,24.14,24.34,6506
09-May-25,24.76,24.90,24.76,24.90,50195
08-May-25,25.14,25.14,24.96,24.96,1622
07-May-25,25.50,25.56,25.50,25.56,1150
06-May-25,25.59,25.59,25.41,25.41,1169
05-May-25,25.30,25.68,25.30,25.68,15697
02-May-25,25.83,25.92,25.65,25.65,1340
30-Apr-25,25.59,25.62,25.59,25.62,1460
29-Apr-25,25.00,25.46,25.00,25.46,75
28-Apr-25,25.04,25.18,24.98,24.98,499
25-Apr-25,24.50,24.50,24.46,24.46,2496
24-Apr-25,24.66,24.66,24.66,24.66,616
23-Apr-25,25.68,25.83,25.44,25.50,37571
22-Apr-25,25.95,25.95,25.68,25.83,3168
17-Apr-25,26.09,26.09,26.09,26.09,1591
16-Apr-25,26.00,26.00,25.97,25.97,857
15-Apr-25,27.03,27.03,26.41,26.41,1932
14-Apr-25,26.55,26.55,26.55,26.55,26
11-Apr-25,25.95,26.10,25.95,26.07,11370
10-Apr-25,26.04,26.04,26.04,26.04,1484
09-Apr-25,25.52,25.52,25.52,25.52,3419
08-Apr-25,25.38,25.38,25.38,25.38,2131
07-Apr-25,25.74,25.74,25.65,25.65,34815
04-Apr-25,26.55,26.64,26.55,26.64,35321
03-Apr-25,26.40,26.40,26.07,26.28,4755
02-Apr-25,26.07,26.37,25.98,25.98,313
01-Apr-25,26.28,26.28,26.28,26.28,5229
31-Mar-25,26.55,26.55,26.52,26.52,11430
28-Mar-25,26.40,26.40,26.40,26.40,343
27-Mar-25,26.29,26.52,26.29,26.52,1762
26-Mar-25,25.50,25.65,25.50,25.65,2806
25-Mar-25,25.08,25.27,25.08,25.08,1963
24-Mar-25,25.30,25.30,25.08,25.08,1355
21-Mar-25,24.75,24.75,24.52,24.52,5075
20-Mar-25,24.50,24.50,24.50,24.50,1249
19-Mar-25,24.24,24.24,24.24,24.24,290
18-Mar-25,24.82,24.82,24.40,24.40,1310
17-Mar-25,24.42,24.78,24.38,24.75,14668
14-Mar-25,24.28,24.61,24.18,24.60,836082
13-Mar-25,24.05,24.05,24.04,24.04,1851
12-Mar-25,24.66,24.66,24.40,24.40,2892
11-Mar-25,25.05,25.05,24.80,24.80,3141
10-Mar-25,24.90,25.36,24.90,25.36,3411
07-Mar-25,24.34,24.56,24.34,24.56,784
06-Mar-25,25.10,25.10,24.76,24.76,422
05-Mar-25,25.20,25.20,24.90,24.90,50233
28-Feb-25,25.89,25.89,25.75,25.75,592
27-Feb-25,25.36,25.36,25.36,25.36,710
26-Feb-25,24.88,24.88,24.88,24.88,73271
24-Feb-25,24.48,24.48,24.48,24.48,12240
20-Feb-25,24.08,24.08,24.08,24.08,96
19-Feb-25,24.04,24.04,24.04,24.04,192
18-Feb-25,23.86,23.86,23.86,23.86,71
13-Feb-25,24.80,24.80,24.80,24.80,4960
10-Feb-25,25.04,25.04,25.04,25.04,50
06-Feb-25,24.93,25.04,24.93,25.04,2353
05-Feb-25,24.92,25.16,24.92,25.16,63273
04-Feb-25,24.86,24.86,24.86,24.86,49
30-Jan-25,24.89,24.90,24.89,24.90,3734
23-Jan-25,22.85,22.85,22.85,22.85,22
14-Jan-25,23.84,23.84,23.32,23.32,11877
13-Jan-25,23.72,23.72,23.72,23.72,23
10-Jan-25,23.72,23.72,23.72,23.72,47440
08-Jan-25,23.71,23.71,23.71,23.71,35565
07-Jan-25,23.80,23.80,23.80,23.80,23
06-Jan-25,24.10,24.10,24.10,24.10,36150
02-Jan-25,23.45,23.45,23.45,23.45,23
30-Dec-24,23.70,23.70,23.52,23.52,3314
27-Dec-24,24.06,24.06,24.06,24.06,24
26-Dec-24,24.15,24.18,24.12,24.18,5044

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ORLY34