Cotação atual, histórico e gráfico do papel: ORVR3

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 ORVR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	0,72%	0,19	26,49	26,31	25,78	26,56	9M	1.739
19/10/2021	-6,07%	-1,70	26,30	27,43	25,93	27,62	16M	3.203
18/10/2021	1,63%	0,45	28,00	27,24	26,82	28,00	10M	2.043
15/10/2021	2,19%	0,59	27,55	27,64	27,18	27,89	17M	2.795
14/10/2021	1,32%	0,35	26,96	26,80	26,19	27,59	17M	2.650
13/10/2021	7,08%	1,76	26,61	25,53	24,71	26,92	24M	3.967
11/10/2021	-3,27%	-0,84	24,85	25,47	24,79	25,47	6M	1.279
08/10/2021	4,01%	0,99	25,69	24,92	24,72	25,87	18M	2.380
07/10/2021	-2,45%	-0,62	24,70	25,71	24,63	25,71	8M	1.770
06/10/2021	-2,99%	-0,78	25,32	26,02	24,96	26,02	9M	1.883
05/10/2021	0,81%	0,21	26,10	25,92	25,55	26,70	14M	2.620

04/10/2021	-4,08%	-1,10	25,89	26,99	25,80	27,26	28M	2.547
01/10/2021	-3,09%	-0,86	26,99	27,80	25,90	27,85	53M	8.329
30/09/2021	0,65%	0,18	27,85	27,84	27,40	28,19	18M	3.078
29/09/2021	-1,28%	-0,36	27,67	28,22	27,55	28,38	8M	1.782
28/09/2021	-1,96%	-0,56	28,03	28,39	27,80	28,55	8M	1.551
27/09/2021	-1,41%	-0,41	28,59	29,00	28,42	29,08	9M	1.643
24/09/2021	-0,62%	-0,18	29,00	29,15	28,26	29,15	9M	1.707
23/09/2021	-1,08%	-0,32	29,18	29,52	28,75	29,60	9M	1.600
22/09/2021	0,51%	0,15	29,50	29,70	28,90	29,70	10M	1.618
21/09/2021	0,34%	0,10	29,35	29,45	29,08	29,70	7M	1.454
20/09/2021	-2,34%	-0,70	29,25	29,39	28,88	29,45	8M	1.472
17/09/2021	-1,80%	-0,55	29,95	30,37	29,49	30,47	15M	2.829
16/09/2021	0,30%	0,09	30,50	30,08	30,08	30,69	9M	1.973
15/09/2021	-0,43%	-0,13	30,41	30,69	30,09	31,04	10M	1.706
14/09/2021	3,53%	1,04	30,54	29,51	29,30	30,79	18M	2.647
13/09/2021	2,43%	0,70	29,50	29,13	28,89	29,70	11M	1.921
10/09/2021	1,59%	0,45	28,80	28,76	28,41	29,12	9M	1.994
09/09/2021	-0,46%	-0,13	28,35	28,23	27,62	28,72	15M	3.081
08/09/2021	-2,96%	-0,87	28,48	29,30	28,27	29,30	12M	2.376
06/09/2021	0,51%	0,15	29,35	29,79	29,15	29,99	8M	1.497
03/09/2021	-0,10%	-0,03	29,20	29,39	28,23	30,00	21M	4.262
02/09/2021	-0,27%	-0,08	29,23	29,17	28,58	29,82	18M	2.871
01/09/2021	-0,37%	-0,11	29,31	31,69	29,27	31,83	131M	11.560
31/08/2021	3,63%	1,03	29,42	28,40	28,31	29,57	22M	3.224
30/08/2021	3,12%	0,86	28,39	27,50	27,36	28,66	24M	4.393
27/08/2021	8,56%	2,17	27,53	25,90	25,90	27,71	34M	5.179
26/08/2021	2,05%	0,51	25,36	24,85	24,69	25,59	22M	2.356
25/08/2021	1,39%	0,34	24,85	24,40	24,37	24,87	14M	1.751
24/08/2021	2,25%	0,54	24,51	23,98	23,78	24,83	10M	2.161
23/08/2021	0,97%	0,23	23,97	23,74	23,49	24,33	12M	2.919
20/08/2021	-0,13%	-0,03	23,74	23,89	23,16	23,89	11M	2.749
19/08/2021	-0,13%	-0,03	23,77	23,43	23,01	23,97	11M	2.740
18/08/2021	-0,58%	-0,14	23,80	23,83	23,05	24,41	14M	2.623
17/08/2021	1,23%	0,29	23,94	23,56	22,87	23,94	7M	1.941
16/08/2021	-3,31%	-0,81	23,65	24,45	23,00	24,45	11M	2.789
13/08/2021	-1,65%	-0,41	24,46	24,87	23,90	24,99	11M	1.324
12/08/2021	-2,01%	-0,51	24,87	25,24	24,70	25,42	6M	1.361
11/08/2021	-1,25%	-0,32	25,38	25,99	25,19	25,99	5M	895
10/08/2021	-0,12%	-0,03	25,70	25,61	25,30	25,87	6M	1.125
09/08/2021	0,51%	0,13	25,73	25,61	25,11	26,10	8M	1.740
06/08/2021	1,19%	0,30	25,60	25,37	25,10	25,94	10M	2.649
05/08/2021	-2,69%	-0,70	25,30	25,87	25,30	25,95	8M	1.190
04/08/2021	-1,40%	-0,37	26,00	26,20	25,65	26,35	6M	1.128
03/08/2021	1,42%	0,37	26,37	26,19	25,50	26,37	10M	1.545
02/08/2021	-5,35%	-1,47	26,00	26,73	24,57	26,94	120M	8.479
30/07/2021	-1,26%	-0,35	27,47	27,56	27,32	27,89	6M	1.279
29/07/2021	-0,64%	-0,18	27,82	28,09	27,75	28,10	5M	798
28/07/2021	0,11%	0,03	28,00	27,87	27,50	28,34	4M	935
27/07/2021	-0,21%	-0,06	27,97	27,80	27,29	27,98	5M	1.002
26/07/2021	-2,33%	-0,67	28,03	28,60	27,75	28,60	7M	1.009
23/07/2021	-0,86%	-0,25	28,70	29,11	28,60	29,12	5M	1.047
22/07/2021	-0,10%	-0,03	28,95	28,86	28,66	29,01	3M	659
21/07/2021	-1,66%	-0,49	28,98	29,40	28,68	29,65	6M	989
20/07/2021	-0,10%	-0,03	29,47	29,75	29,20	29,75	9M	1.269
19/07/2021	0,34%	0,10	29,50	29,08	28,10	29,50	10M	2.091
16/07/2021	-0,84%	-0,25	29,40	29,69	29,40	29,75	4M	802
15/07/2021	-0,27%	-0,08	29,65	29,60	29,60	29,78	13M	1.836
14/07/2021	-0,07%	-0,02	29,73	29,75	29,20	29,90	6M	872
13/07/2021	0,92%	0,27	29,75	29,48	29,37	29,91	11M	1.314
12/07/2021	-0,64%	-0,19	29,48	29,95	29,02	29,95	24M	1.559
08/07/2021	-0,40%	-0,12	29,67	29,30	29,06	29,97	6M	1.063
07/07/2021	-0,03%	-0,01	29,79	29,90	29,23	29,95	10M	1.865
06/07/2021	1,26%	0,37	29,80	29,46	29,10	30,58	25M	3.250
05/07/2021	1,48%	0,43	29,43	29,01	28,75	29,67	6M	1.167
02/07/2021	1,83%	0,52	29,00	28,70	28,30	29,00	4M	704
01/07/2021	-3,39%	-1,00	28,48	29,98	28,25	29,98	14M	1.872
30/06/2021	1,76%	0,51	29,48	28,65	28,65	29,48	8M	1.051
29/06/2021	0,31%	0,09	28,97	28,87	28,10	29,13	9M	1.152
28/06/2021	3,88%	1,08	28,88	27,79	27,62	28,90	6M	948
25/06/2021	1,35%	0,37	27,80	27,40	27,31	27,80	6M	583
24/06/2021	-0,58%	-0,16	27,43	27,70	27,16	27,97	8M	1.346
23/06/2021	3,33%	0,89	27,59	26,90	26,86	27,70	8M	1.419
22/06/2021	1,21%	0,32	26,70	26,13	25,90	26,87	8M	775
21/06/2021	0,73%	0,19	26,38	26,16	26,03	26,59	3M	583
18/06/2021	0,77%	0,20	26,19	25,70	25,69	26,25	7M	830
17/06/2021	-0,61%	-0,16	25,99	26,11	25,88	26,16	7M	713
16/06/2021	-1,88%	-0,50	26,15	26,60	25,78	26,69	5M	948
15/06/2021	0,57%	0,15	26,65	26,30	26,00	26,68	3M	702
14/06/2021	1,15%	0,30	26,50	26,03	25,81	26,50	4M	672
11/06/2021	-0,08%	-0,02	26,20	26,50	25,86	26,50	3M	589
10/06/2021	-1,06%	-0,28	26,22	26,62	26,22	26,67	4M	841
09/06/2021	-0,71%	-0,19	26,50	26,70	25,92	26,96	6M	978
08/06/2021	-0,07%	-0,02	26,69	26,59	26,59	26,86	4M	848
07/06/2021	-0,26%	-0,07	26,71	26,80	26,71	26,93	5M	1.260
04/06/2021	-0,63%	-0,17	26,78	27,00	26,20	27,87	9M	2.008
02/06/2021	0,19%	0,05	26,95	26,90	26,00	27,24	15M	1.741
01/06/2021	11,39%	2,75	26,90	25,79	25,42	27,99	82M	5.576
31/05/2021	0,67%	0,16	24,15	24,14	23,60	24,15	6M	557
28/05/2021	0,33%	0,08	23,99	24,00	23,70	24,00	2M	517
27/05/2021	-0,33%	-0,08	23,91	24,07	23,80	24,15	2M	409
26/05/2021	-1,32%	-0,32	23,99	24,12	23,81	24,47	6M	523
25/05/2021	0,04%	0,01	24,31	24,30	24,08	24,87	4M	649
24/05/2021	1,59%	0,38	24,30	23,92	23,76	24,32	5M	715
21/05/2021	0,08%	0,02	23,92	23,75	23,55	24,06	3M	548
20/05/2021	0,00%	0,00	23,90	23,71	23,65	24,22	5M	833
19/05/2021	-0,42%	-0,10	23,90	23,80	23,52	24,20	5M	809
18/05/2021	-0,58%	-0,14	24,00	24,00	23,76	24,34	6M	1.123
17/05/2021	1,86%	0,44	24,14	23,70	23,40	24,24	10M	755
14/05/2021	2,20%	0,51	23,70	23,20	23,12	23,82	13M	1.196
13/05/2021	4,55%	1,01	23,19	22,35	22,15	23,19	4M	530
12/05/2021	-1,95%	-0,44	22,18	22,49	22,00	22,60	2M	295
11/05/2021	0,62%	0,14	22,62	22,05	22,03	22,69	5M	742
10/05/2021	1,49%	0,33	22,48	22,26	22,15	22,48	14M	470
07/05/2021	0,14%	0,03	22,15	22,12	22,00	22,28	19M	618
06/05/2021	1,00%	0,22	22,12	21,97	21,65	22,28	6M	1.063
05/05/2021	0,92%	0,20	21,90	21,75	21,55	21,90	3M	593
04/05/2021	0,74%	0,16	21,70	21,31	21,21	21,80	2M	338
03/05/2021	1,60%	0,34	21,54	21,49	20,87	21,60	3M	323
30/04/2021	2,91%	0,60	21,20	20,60	20,59	21,49	8M	864
29/04/2021	1,08%	0,22	20,60	20,49	20,06	20,75	7M	1.464
28/04/2021	-0,59%	-0,12	20,38	20,54	20,17	21,00	6M	1.292
27/04/2021	-2,38%	-0,50	20,50	21,00	20,50	21,00	4M	863
26/04/2021	-2,28%	-0,49	21,00	21,49	21,00	21,49	4M	462
23/04/2021	0,00%	0,00	21,49	21,59	21,30	21,68	2M	421
22/04/2021	-0,46%	-0,10	21,49	21,68	21,23	21,90	4M	688
20/04/2021	2,32%	0,49	21,59	21,40	21,00	21,79	4M	800
19/04/2021	-1,72%	-0,37	21,10	21,40	21,10	21,46	3M	466
16/04/2021	0,80%	0,17	21,47	21,39	21,10	21,50	2M	460
15/04/2021	0,47%	0,10	21,30	21,33	21,01	21,50	3M	600
14/04/2021	-1,76%	-0,38	21,20	21,50	21,18	21,54	3M	505
13/04/2021	-0,09%	-0,02	21,58	21,36	21,15	21,58	3M	470
12/04/2021	0,93%	0,20	21,60	21,64	21,31	21,70	3M	790
09/04/2021	-	-	21,40	21,50	20,92	21,70	6M	1.068

Date,Open,High,Low,Close,Volume
20-Oct-21,26.31,26.56,25.78,26.49,8516399
19-Oct-21,27.43,27.62,25.93,26.30,15906973
18-Oct-21,27.24,28.00,26.82,28.00,9609361
15-Oct-21,27.64,27.89,27.18,27.55,16859339
14-Oct-21,26.80,27.59,26.19,26.96,16679446
13-Oct-21,25.53,26.92,24.71,26.61,24156962
11-Oct-21,25.47,25.47,24.79,24.85,6174512
08-Oct-21,24.92,25.87,24.72,25.69,17745240
07-Oct-21,25.71,25.71,24.63,24.70,8372348
06-Oct-21,26.02,26.02,24.96,25.32,8759351
05-Oct-21,25.92,26.70,25.55,26.10,14246091
04-Oct-21,26.99,27.26,25.80,25.89,28318871
01-Oct-21,27.80,27.85,25.90,26.99,53098364
30-Sep-21,27.84,28.19,27.40,27.85,17558860
29-Sep-21,28.22,28.38,27.55,27.67,8225831
28-Sep-21,28.39,28.55,27.80,28.03,8152026
27-Sep-21,29.00,29.08,28.42,28.59,8775313
24-Sep-21,29.15,29.15,28.26,29.00,8772046
23-Sep-21,29.52,29.60,28.75,29.18,8601522
22-Sep-21,29.70,29.70,28.90,29.50,10050235
21-Sep-21,29.45,29.70,29.08,29.35,6606496
20-Sep-21,29.39,29.45,28.88,29.25,7600921
17-Sep-21,30.37,30.47,29.49,29.95,14849797
16-Sep-21,30.08,30.69,30.08,30.50,9269618
15-Sep-21,30.69,31.04,30.09,30.41,9561500
14-Sep-21,29.51,30.79,29.30,30.54,18039774
13-Sep-21,29.13,29.70,28.89,29.50,10618775
10-Sep-21,28.76,29.12,28.41,28.80,9231350
09-Sep-21,28.23,28.72,27.62,28.35,15337163
08-Sep-21,29.30,29.30,28.27,28.48,12211174
06-Sep-21,29.79,29.99,29.15,29.35,7521128
03-Sep-21,29.39,30.00,28.23,29.20,20542961
02-Sep-21,29.17,29.82,28.58,29.23,17642300
01-Sep-21,31.69,31.83,29.27,29.31,130568528
31-Aug-21,28.40,29.57,28.31,29.42,22359823
30-Aug-21,27.50,28.66,27.36,28.39,23998556
27-Aug-21,25.90,27.71,25.90,27.53,34167025
26-Aug-21,24.85,25.59,24.69,25.36,21767021
25-Aug-21,24.40,24.87,24.37,24.85,13862198
24-Aug-21,23.98,24.83,23.78,24.51,9966610
23-Aug-21,23.74,24.33,23.49,23.97,12130678
20-Aug-21,23.89,23.89,23.16,23.74,11128813
19-Aug-21,23.43,23.97,23.01,23.77,10748325
18-Aug-21,23.83,24.41,23.05,23.80,13713855
17-Aug-21,23.56,23.94,22.87,23.94,7173119
16-Aug-21,24.45,24.45,23.00,23.65,11228924
13-Aug-21,24.87,24.99,23.90,24.46,10539044
12-Aug-21,25.24,25.42,24.70,24.87,6160370
11-Aug-21,25.99,25.99,25.19,25.38,4643047
10-Aug-21,25.61,25.87,25.30,25.70,5544990
09-Aug-21,25.61,26.10,25.11,25.73,7607320
06-Aug-21,25.37,25.94,25.10,25.60,10497085
05-Aug-21,25.87,25.95,25.30,25.30,8022303
04-Aug-21,26.20,26.35,25.65,26.00,5752561
03-Aug-21,26.19,26.37,25.50,26.37,9623441
02-Aug-21,26.73,26.94,24.57,26.00,119813899
30-Jul-21,27.56,27.89,27.32,27.47,5787263
29-Jul-21,28.09,28.10,27.75,27.82,4794333
28-Jul-21,27.87,28.34,27.50,28.00,4094806
27-Jul-21,27.80,27.98,27.29,27.97,4532651
26-Jul-21,28.60,28.60,27.75,28.03,6943191
23-Jul-21,29.11,29.12,28.60,28.70,5230166
22-Jul-21,28.86,29.01,28.66,28.95,3431445
21-Jul-21,29.40,29.65,28.68,28.98,6194083
20-Jul-21,29.75,29.75,29.20,29.47,8860729
19-Jul-21,29.08,29.50,28.10,29.50,10318319
16-Jul-21,29.69,29.75,29.40,29.40,4328035
15-Jul-21,29.60,29.78,29.60,29.65,12747134
14-Jul-21,29.75,29.90,29.20,29.73,6021963
13-Jul-21,29.48,29.91,29.37,29.75,10690439
12-Jul-21,29.95,29.95,29.02,29.48,24040752
08-Jul-21,29.30,29.97,29.06,29.67,6308771
07-Jul-21,29.90,29.95,29.23,29.79,10396349
06-Jul-21,29.46,30.58,29.10,29.80,24931060
05-Jul-21,29.01,29.67,28.75,29.43,5779706
02-Jul-21,28.70,29.00,28.30,29.00,4427711
01-Jul-21,29.98,29.98,28.25,28.48,14384699
30-Jun-21,28.65,29.48,28.65,29.48,7940067
29-Jun-21,28.87,29.13,28.10,28.97,9480819
28-Jun-21,27.79,28.90,27.62,28.88,5890071
25-Jun-21,27.40,27.80,27.31,27.80,5961984
24-Jun-21,27.70,27.97,27.16,27.43,8194936
23-Jun-21,26.90,27.70,26.86,27.59,8306302
22-Jun-21,26.13,26.87,25.90,26.70,8479374
21-Jun-21,26.16,26.59,26.03,26.38,3227982
18-Jun-21,25.70,26.25,25.69,26.19,7310145
17-Jun-21,26.11,26.16,25.88,25.99,6825682
16-Jun-21,26.60,26.69,25.78,26.15,4992624
15-Jun-21,26.30,26.68,26.00,26.65,3156934
14-Jun-21,26.03,26.50,25.81,26.50,3909084
11-Jun-21,26.50,26.50,25.86,26.20,3003650
10-Jun-21,26.62,26.67,26.22,26.22,3840231
09-Jun-21,26.70,26.96,25.92,26.50,6369860
08-Jun-21,26.59,26.86,26.59,26.69,3583320
07-Jun-21,26.80,26.93,26.71,26.71,4752720
04-Jun-21,27.00,27.87,26.20,26.78,9206008
02-Jun-21,26.90,27.24,26.00,26.95,15110889
01-Jun-21,25.79,27.99,25.42,26.90,81505592
31-May-21,24.14,24.15,23.60,24.15,5722037
28-May-21,24.00,24.00,23.70,23.99,2288716
27-May-21,24.07,24.15,23.80,23.91,2405225
26-May-21,24.12,24.47,23.81,23.99,5941481
25-May-21,24.30,24.87,24.08,24.31,3747769
24-May-21,23.92,24.32,23.76,24.30,5204791
21-May-21,23.75,24.06,23.55,23.92,3007562
20-May-21,23.71,24.22,23.65,23.90,5350022
19-May-21,23.80,24.20,23.52,23.90,4952713
18-May-21,24.00,24.34,23.76,24.00,5918109
17-May-21,23.70,24.24,23.40,24.14,9736848
14-May-21,23.20,23.82,23.12,23.70,13160687
13-May-21,22.35,23.19,22.15,23.19,4065890
12-May-21,22.49,22.60,22.00,22.18,1603623
11-May-21,22.05,22.69,22.03,22.62,4604497
10-May-21,22.26,22.48,22.15,22.48,14336746
07-May-21,22.12,22.28,22.00,22.15,19056453
06-May-21,21.97,22.28,21.65,22.12,6267402
05-May-21,21.75,21.90,21.55,21.90,2973635
04-May-21,21.31,21.80,21.21,21.70,1689974
03-May-21,21.49,21.60,20.87,21.54,3213876
30-Apr-21,20.60,21.49,20.59,21.20,8280829
29-Apr-21,20.49,20.75,20.06,20.60,6819760
28-Apr-21,20.54,21.00,20.17,20.38,5867424
27-Apr-21,21.00,21.00,20.50,20.50,4261622
26-Apr-21,21.49,21.49,21.00,21.00,3674879
23-Apr-21,21.59,21.68,21.30,21.49,2324400
22-Apr-21,21.68,21.90,21.23,21.49,3709617
20-Apr-21,21.40,21.79,21.00,21.59,4344383
19-Apr-21,21.40,21.46,21.10,21.10,2666305
16-Apr-21,21.39,21.50,21.10,21.47,2021339
15-Apr-21,21.33,21.50,21.01,21.30,3334280
14-Apr-21,21.50,21.54,21.18,21.20,2823898
13-Apr-21,21.36,21.58,21.15,21.58,3106906
12-Apr-21,21.64,21.70,21.31,21.60,3018371
09-Apr-21,21.50,21.70,20.92,21.40,6151594

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORVR3

cotações, gráficos e mais...