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
29/11/2023	-2,44%	-0,88	35,24	36,06	34,99	36,25	18M	1.414
28/11/2023	-0,17%	-0,06	36,12	35,99	35,95	36,36	22M	1.982
27/11/2023	0,00%	0,00	36,18	36,00	35,96	36,36	11M	1.611
24/11/2023	-0,36%	-0,13	36,18	36,35	35,91	36,51	14M	1.646
23/11/2023	-1,47%	-0,54	36,31	36,68	36,05	36,80	11M	1.647
22/11/2023	1,10%	0,40	36,85	36,46	36,21	36,99	13M	2.472
21/11/2023	-2,77%	-1,04	36,45	36,89	36,01	37,26	12M	1.967
20/11/2023	0,94%	0,35	37,49	37,19	36,54	37,57	15M	2.719
17/11/2023	0,08%	0,03	37,14	37,35	36,29	37,35	8M	1.470
16/11/2023	2,23%	0,81	37,11	36,28	36,22	37,45	15M	2.136
14/11/2023	4,64%	1,61	36,30	34,61	34,60	36,49	37M	2.981

13/11/2023	-0,32%	-0,11	34,69	34,69	34,32	34,79	4M	784
10/11/2023	0,64%	0,22	34,80	34,69	34,49	35,16	9M	2.121
09/11/2023	-2,34%	-0,83	34,58	35,40	34,38	35,55	9M	1.499
08/11/2023	-1,25%	-0,45	35,41	36,07	35,26	36,29	9M	1.356
07/11/2023	1,07%	0,38	35,86	35,51	35,36	36,16	10M	1.517
06/11/2023	-4,11%	-1,52	35,48	37,00	35,25	37,51	11M	1.559
03/11/2023	7,34%	2,53	37,00	35,29	35,04	37,00	20M	2.305
01/11/2023	-0,03%	-0,01	34,47	34,59	33,76	34,86	9M	1.414
31/10/2023	1,20%	0,41	34,48	34,21	33,95	34,67	5M	778
30/10/2023	-1,82%	-0,63	34,07	34,77	33,92	35,18	7M	1.297
27/10/2023	-2,39%	-0,85	34,70	35,64	34,61	35,83	6M	1.124
26/10/2023	2,01%	0,70	35,55	34,85	34,80	35,71	11M	1.567
25/10/2023	-0,66%	-0,23	34,85	35,01	34,32	35,17	6M	1.061
24/10/2023	1,24%	0,43	35,08	35,00	34,53	35,47	6M	1.067
23/10/2023	1,40%	0,48	34,65	33,90	33,90	35,00	9M	1.697
20/10/2023	0,53%	0,18	34,17	33,77	33,77	34,30	12M	2.478
19/10/2023	-0,47%	-0,16	33,99	34,10	33,83	34,54	16M	2.311
18/10/2023	-3,26%	-1,15	34,15	35,01	33,81	35,05	15M	2.028
17/10/2023	-1,64%	-0,59	35,30	35,34	35,06	35,92	22M	2.075
16/10/2023	-0,58%	-0,21	35,89	36,45	35,27	36,45	11M	2.085
13/10/2023	-2,88%	-1,07	36,10	37,07	35,49	37,12	17M	2.324
11/10/2023	-1,72%	-0,65	37,17	37,90	37,05	38,44	7M	954
10/10/2023	4,42%	1,60	37,82	36,39	36,39	38,01	11M	1.419
09/10/2023	1,17%	0,42	36,22	36,51	34,95	37,01	8M	1.143
06/10/2023	-0,11%	-0,04	35,80	35,84	34,60	35,84	5M	885
05/10/2023	0,17%	0,06	35,84	35,80	35,23	36,29	5M	725
04/10/2023	2,93%	1,02	35,78	34,79	34,69	35,82	5M	745
03/10/2023	-3,82%	-1,38	34,76	35,68	34,55	36,01	11M	1.250
02/10/2023	-1,66%	-0,61	36,14	36,53	35,75	36,81	9M	1.363
29/09/2023	1,38%	0,50	36,75	36,85	36,20	37,20	8M	1.120
28/09/2023	0,67%	0,24	36,25	36,08	35,60	36,39	8M	1.170
27/09/2023	-1,13%	-0,41	36,01	36,64	35,77	36,75	8M	1.312
26/09/2023	-1,91%	-0,71	36,42	37,06	36,33	37,28	10M	1.003
25/09/2023	-0,46%	-0,17	37,13	37,34	37,13	37,45	8M	790
22/09/2023	0,13%	0,05	37,30	37,35	37,15	37,54	10M	916
21/09/2023	-2,18%	-0,83	37,25	37,45	36,90	37,86	21M	1.270
20/09/2023	0,45%	0,17	38,08	38,03	37,85	38,50	15M	1.520
19/09/2023	-0,50%	-0,19	37,91	38,10	37,85	38,19	5M	615
18/09/2023	-0,83%	-0,32	38,10	38,41	37,81	38,77	9M	1.370
15/09/2023	0,44%	0,17	38,42	38,25	37,60	38,60	9M	1.081
14/09/2023	1,06%	0,40	38,25	38,25	37,63	38,28	8M	1.044
13/09/2023	-0,34%	-0,13	37,85	37,87	37,70	38,71	11M	1.526
12/09/2023	2,93%	1,08	37,98	37,10	36,84	38,20	13M	1.633
11/09/2023	2,27%	0,82	36,90	36,08	35,94	37,19	11M	1.577
08/09/2023	1,06%	0,38	36,08	35,29	35,15	36,10	6M	950
06/09/2023	-0,42%	-0,15	35,70	35,56	35,31	36,07	11M	1.694
05/09/2023	0,00%	0,00	35,85	35,59	35,50	36,35	11M	1.500
04/09/2023	1,53%	0,54	35,85	35,30	34,92	36,27	9M	1.271
01/09/2023	0,89%	0,31	35,31	34,80	34,59	35,37	28M	3.021
31/08/2023	-1,07%	-0,38	35,00	35,38	34,79	35,55	16M	2.093
30/08/2023	-0,84%	-0,30	35,38	35,68	35,28	36,07	12M	1.289
29/08/2023	-1,16%	-0,42	35,68	36,10	35,08	36,30	13M	1.718
28/08/2023	2,76%	0,97	36,10	35,17	34,93	36,20	13M	2.198
25/08/2023	-2,96%	-1,07	35,13	36,12	35,10	36,45	61M	1.808
24/08/2023	-1,17%	-0,43	36,20	36,65	35,90	36,83	13M	1.538
23/08/2023	3,39%	1,20	36,63	35,56	35,15	36,63	13M	1.249
22/08/2023	1,03%	0,36	35,43	35,09	34,93	35,48	9M	1.367
21/08/2023	-1,38%	-0,49	35,07	35,56	34,75	35,56	12M	2.300
18/08/2023	1,22%	0,43	35,56	34,89	34,32	35,81	14M	1.848
17/08/2023	-0,62%	-0,22	35,13	35,39	34,42	35,89	12M	2.328
16/08/2023	-3,28%	-1,20	35,35	36,48	35,18	36,76	18M	2.484
15/08/2023	0,14%	0,05	36,55	36,85	36,17	38,05	20M	3.391
14/08/2023	-0,76%	-0,28	36,50	36,97	36,06	37,22	17M	2.301
11/08/2023	0,25%	0,09	36,78	36,02	36,02	36,97	15M	2.041
10/08/2023	-0,22%	-0,08	36,69	36,95	36,07	37,08	10M	1.388
09/08/2023	-1,02%	-0,38	36,77	37,15	36,33	37,15	11M	1.247
08/08/2023	-1,85%	-0,70	37,15	37,35	37,01	37,83	22M	1.740
07/08/2023	-0,39%	-0,15	37,85	37,60	36,87	37,85	13M	1.419
04/08/2023	-0,84%	-0,32	38,00	38,63	37,47	39,22	31M	2.468
03/08/2023	-0,16%	-0,06	38,32	38,44	38,26	39,46	16M	1.747
02/08/2023	0,71%	0,27	38,38	38,12	37,70	38,44	13M	2.303
01/08/2023	-0,94%	-0,36	38,11	38,48	37,81	38,48	8M	1.081
31/07/2023	-0,47%	-0,18	38,47	39,00	38,17	39,25	9M	997
28/07/2023	0,39%	0,15	38,65	39,00	38,00	39,01	8M	980
27/07/2023	0,13%	0,05	38,50	38,62	38,05	39,05	11M	1.057
26/07/2023	0,00%	0,00	38,45	38,91	37,93	38,93	13M	1.075
25/07/2023	0,73%	0,28	38,45	38,68	38,21	39,14	7M	696
24/07/2023	0,95%	0,36	38,17	37,66	37,38	38,42	11M	1.412
21/07/2023	1,26%	0,47	37,81	37,20	37,09	38,04	10M	807
20/07/2023	0,57%	0,21	37,34	37,49	37,18	37,84	12M	1.347
19/07/2023	-0,85%	-0,32	37,13	36,76	36,62	37,35	7M	1.290
18/07/2023	0,70%	0,26	37,45	37,30	36,83	37,48	5M	895
17/07/2023	1,17%	0,43	37,19	36,77	36,44	37,32	7M	1.143
14/07/2023	-2,60%	-0,98	36,76	37,49	36,38	37,49	8M	1.422
13/07/2023	0,56%	0,21	37,74	37,53	37,09	37,96	7M	1.322
12/07/2023	-1,16%	-0,44	37,53	38,30	37,30	38,42	7M	1.243
11/07/2023	-1,66%	-0,64	37,97	38,28	36,88	38,37	12M	1.680
10/07/2023	-2,79%	-1,11	38,61	39,87	38,47	39,89	15M	867
07/07/2023	1,59%	0,62	39,72	39,23	39,15	40,07	11M	1.490
06/07/2023	-1,26%	-0,50	39,10	39,12	38,55	39,49	10M	1.539
05/07/2023	2,06%	0,80	39,60	38,81	38,54	40,07	18M	2.049
04/07/2023	-0,51%	-0,20	38,80	39,00	38,11	39,24	13M	1.930
03/07/2023	4,59%	1,71	39,00	37,68	37,26	39,43	33M	4.225
30/06/2023	3,93%	1,41	37,29	36,29	36,20	37,66	26M	3.629
29/06/2023	2,51%	0,88	35,88	35,29	34,60	36,15	11M	1.435
28/06/2023	-2,59%	-0,93	35,00	35,93	35,00	35,97	14M	2.012
27/06/2023	-1,67%	-0,61	35,93	36,58	35,34	36,82	10M	1.520
26/06/2023	-1,32%	-0,49	36,54	36,81	36,20	37,00	8M	1.375
23/06/2023	0,87%	0,32	37,03	37,22	36,22	37,22	14M	2.038
22/06/2023	-0,16%	-0,06	36,71	36,51	35,75	36,74	10M	1.325
21/06/2023	-1,71%	-0,64	36,77	37,42	36,00	37,69	18M	2.932
20/06/2023	-0,85%	-0,32	37,41	37,56	36,89	37,80	15M	2.309
19/06/2023	0,13%	0,05	37,73	37,66	36,74	37,90	9M	1.288
16/06/2023	-0,84%	-0,32	37,68	37,77	37,50	38,12	8M	1.446
15/06/2023	1,60%	0,60	38,00	37,36	36,90	38,36	9M	1.139
14/06/2023	2,02%	0,74	37,40	36,66	36,41	37,66	20M	1.890
13/06/2023	-3,20%	-1,21	36,66	37,96	36,22	37,96	17M	2.132
12/06/2023	2,10%	0,78	37,87	37,13	36,68	38,00	22M	2.607
09/06/2023	1,09%	0,40	37,09	37,11	36,49	37,11	27M	1.927
07/06/2023	-1,11%	-0,41	36,69	37,41	35,68	37,77	15M	2.103
06/06/2023	2,06%	0,75	37,10	36,52	36,12	37,13	8M	1.407
05/06/2023	-1,22%	-0,45	36,35	37,29	35,54	37,29	20M	2.419
02/06/2023	-2,52%	-0,95	36,80	37,90	36,09	38,45	28M	2.763
01/06/2023	3,14%	1,15	37,75	36,90	36,46	37,85	24M	3.437
31/05/2023	1,19%	0,43	36,60	35,84	35,55	36,60	21M	1.907
30/05/2023	-1,31%	-0,48	36,17	36,69	35,66	36,80	11M	1.862
29/05/2023	0,41%	0,15	36,65	36,64	35,90	36,65	8M	1.181
26/05/2023	0,27%	0,10	36,50	36,63	35,74	36,88	18M	2.511
25/05/2023	2,28%	0,81	36,40	35,95	35,51	37,04	18M	2.467
24/05/2023	-0,59%	-0,21	35,59	35,55	35,10	35,92	10M	1.688
23/05/2023	1,82%	0,64	35,80	35,95	35,43	36,80	41M	3.939
22/05/2023	-0,82%	-0,29	35,16	35,24	34,95	35,78	9M	1.029
19/05/2023	-	-	35,45	35,37	34,66	36,59	17M	2.637

Date,Open,High,Low,Close,Volume
29-Nov-23,36.06,36.25,34.99,35.24,17957556
28-Nov-23,35.99,36.36,35.95,36.12,21810346
27-Nov-23,36.00,36.36,35.96,36.18,11427518
24-Nov-23,36.35,36.51,35.91,36.18,14272682
23-Nov-23,36.68,36.80,36.05,36.31,11018159
22-Nov-23,36.46,36.99,36.21,36.85,12754986
21-Nov-23,36.89,37.26,36.01,36.45,11991782
20-Nov-23,37.19,37.57,36.54,37.49,15194962
17-Nov-23,37.35,37.35,36.29,37.14,8478371
16-Nov-23,36.28,37.45,36.22,37.11,14513686
14-Nov-23,34.61,36.49,34.60,36.30,37374583
13-Nov-23,34.69,34.79,34.32,34.69,4122260
10-Nov-23,34.69,35.16,34.49,34.80,9280727
09-Nov-23,35.40,35.55,34.38,34.58,8650412
08-Nov-23,36.07,36.29,35.26,35.41,8752099
07-Nov-23,35.51,36.16,35.36,35.86,9703079
06-Nov-23,37.00,37.51,35.25,35.48,10618504
03-Nov-23,35.29,37.00,35.04,37.00,20194668
01-Nov-23,34.59,34.86,33.76,34.47,8748715
31-Oct-23,34.21,34.67,33.95,34.48,5061609
30-Oct-23,34.77,35.18,33.92,34.07,6866844
27-Oct-23,35.64,35.83,34.61,34.70,5687436
26-Oct-23,34.85,35.71,34.80,35.55,11116318
25-Oct-23,35.01,35.17,34.32,34.85,5912650
24-Oct-23,35.00,35.47,34.53,35.08,5572822
23-Oct-23,33.90,35.00,33.90,34.65,9239548
20-Oct-23,33.77,34.30,33.77,34.17,11975305
19-Oct-23,34.10,34.54,33.83,33.99,15917889
18-Oct-23,35.01,35.05,33.81,34.15,14968746
17-Oct-23,35.34,35.92,35.06,35.30,22049429
16-Oct-23,36.45,36.45,35.27,35.89,11380291
13-Oct-23,37.07,37.12,35.49,36.10,17345671
11-Oct-23,37.90,38.44,37.05,37.17,7251507
10-Oct-23,36.39,38.01,36.39,37.82,10548966
09-Oct-23,36.51,37.01,34.95,36.22,7791145
06-Oct-23,35.84,35.84,34.60,35.80,4945123
05-Oct-23,35.80,36.29,35.23,35.84,4538117
04-Oct-23,34.79,35.82,34.69,35.78,5458978
03-Oct-23,35.68,36.01,34.55,34.76,10808091
02-Oct-23,36.53,36.81,35.75,36.14,9006720
29-Sep-23,36.85,37.20,36.20,36.75,7808427
28-Sep-23,36.08,36.39,35.60,36.25,8255675
27-Sep-23,36.64,36.75,35.77,36.01,8166920
26-Sep-23,37.06,37.28,36.33,36.42,10269888
25-Sep-23,37.34,37.45,37.13,37.13,8168889
22-Sep-23,37.35,37.54,37.15,37.30,9824138
21-Sep-23,37.45,37.86,36.90,37.25,21330995
20-Sep-23,38.03,38.50,37.85,38.08,14728115
19-Sep-23,38.10,38.19,37.85,37.91,5232137
18-Sep-23,38.41,38.77,37.81,38.10,8893145
15-Sep-23,38.25,38.60,37.60,38.42,8888292
14-Sep-23,38.25,38.28,37.63,38.25,7722941
13-Sep-23,37.87,38.71,37.70,37.85,11072497
12-Sep-23,37.10,38.20,36.84,37.98,13314007
11-Sep-23,36.08,37.19,35.94,36.90,10998465
08-Sep-23,35.29,36.10,35.15,36.08,6393209
06-Sep-23,35.56,36.07,35.31,35.70,11110205
05-Sep-23,35.59,36.35,35.50,35.85,11100748
04-Sep-23,35.30,36.27,34.92,35.85,8856443
01-Sep-23,34.80,35.37,34.59,35.31,28091853
31-Aug-23,35.38,35.55,34.79,35.00,15534787
30-Aug-23,35.68,36.07,35.28,35.38,11730695
29-Aug-23,36.10,36.30,35.08,35.68,12822750
28-Aug-23,35.17,36.20,34.93,36.10,12649393
25-Aug-23,36.12,36.45,35.10,35.13,60502547
24-Aug-23,36.65,36.83,35.90,36.20,13042400
23-Aug-23,35.56,36.63,35.15,36.63,13205865
22-Aug-23,35.09,35.48,34.93,35.43,8916421
21-Aug-23,35.56,35.56,34.75,35.07,12275669
18-Aug-23,34.89,35.81,34.32,35.56,13857985
17-Aug-23,35.39,35.89,34.42,35.13,12181121
16-Aug-23,36.48,36.76,35.18,35.35,18081046
15-Aug-23,36.85,38.05,36.17,36.55,20032350
14-Aug-23,36.97,37.22,36.06,36.50,17293961
11-Aug-23,36.02,36.97,36.02,36.78,15133092
10-Aug-23,36.95,37.08,36.07,36.69,9879612
09-Aug-23,37.15,37.15,36.33,36.77,10788999
08-Aug-23,37.35,37.83,37.01,37.15,21985254
07-Aug-23,37.60,37.85,36.87,37.85,12808662
04-Aug-23,38.63,39.22,37.47,38.00,31126058
03-Aug-23,38.44,39.46,38.26,38.32,15574074
02-Aug-23,38.12,38.44,37.70,38.38,12784485
01-Aug-23,38.48,38.48,37.81,38.11,8386711
31-Jul-23,39.00,39.25,38.17,38.47,9357795
28-Jul-23,39.00,39.01,38.00,38.65,8460151
27-Jul-23,38.62,39.05,38.05,38.50,10944230
26-Jul-23,38.91,38.93,37.93,38.45,13273075
25-Jul-23,38.68,39.14,38.21,38.45,6731594
24-Jul-23,37.66,38.42,37.38,38.17,11374323
21-Jul-23,37.20,38.04,37.09,37.81,10005557
20-Jul-23,37.49,37.84,37.18,37.34,11617187
19-Jul-23,36.76,37.35,36.62,37.13,6663609
18-Jul-23,37.30,37.48,36.83,37.45,4712706
17-Jul-23,36.77,37.32,36.44,37.19,6833485
14-Jul-23,37.49,37.49,36.38,36.76,8434757
13-Jul-23,37.53,37.96,37.09,37.74,6875017
12-Jul-23,38.30,38.42,37.30,37.53,7378462
11-Jul-23,38.28,38.37,36.88,37.97,12163577
10-Jul-23,39.87,39.89,38.47,38.61,14965313
07-Jul-23,39.23,40.07,39.15,39.72,10883042
06-Jul-23,39.12,39.49,38.55,39.10,9945442
05-Jul-23,38.81,40.07,38.54,39.60,17844770
04-Jul-23,39.00,39.24,38.11,38.80,13009929
03-Jul-23,37.68,39.43,37.26,39.00,33459709
30-Jun-23,36.29,37.66,36.20,37.29,26436038
29-Jun-23,35.29,36.15,34.60,35.88,10786654
28-Jun-23,35.93,35.97,35.00,35.00,14050603
27-Jun-23,36.58,36.82,35.34,35.93,10487695
26-Jun-23,36.81,37.00,36.20,36.54,8336841
23-Jun-23,37.22,37.22,36.22,37.03,13708052
22-Jun-23,36.51,36.74,35.75,36.71,10178826
21-Jun-23,37.42,37.69,36.00,36.77,18460973
20-Jun-23,37.56,37.80,36.89,37.41,15101691
19-Jun-23,37.66,37.90,36.74,37.73,9154548
16-Jun-23,37.77,38.12,37.50,37.68,8264431
15-Jun-23,37.36,38.36,36.90,38.00,9268096
14-Jun-23,36.66,37.66,36.41,37.40,19714694
13-Jun-23,37.96,37.96,36.22,36.66,17428385
12-Jun-23,37.13,38.00,36.68,37.87,22124483
09-Jun-23,37.11,37.11,36.49,37.09,27107074
07-Jun-23,37.41,37.77,35.68,36.69,15423943
06-Jun-23,36.52,37.13,36.12,37.10,8126627
05-Jun-23,37.29,37.29,35.54,36.35,19657797
02-Jun-23,37.90,38.45,36.09,36.80,27956007
01-Jun-23,36.90,37.85,36.46,37.75,24055817
31-May-23,35.84,36.60,35.55,36.60,20810934
30-May-23,36.69,36.80,35.66,36.17,11471950
29-May-23,36.64,36.65,35.90,36.65,8215564
26-May-23,36.63,36.88,35.74,36.50,17542105
25-May-23,35.95,37.04,35.51,36.40,18005520
24-May-23,35.55,35.92,35.10,35.59,10363238
23-May-23,35.95,36.80,35.43,35.80,41497371
22-May-23,35.24,35.78,34.95,35.16,8514111
19-May-23,35.37,36.59,34.66,35.45,16668707

*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: ORVR3