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
13/06/2025	0,14%	0,07	51,72	51,33	51,07	51,88	21M	2.768
12/06/2025	-1,32%	-0,69	51,65	53,20	51,40	53,20	31M	2.021
11/06/2025	-0,72%	-0,38	52,34	52,30	51,59	52,85	32M	2.581
10/06/2025	0,23%	0,12	52,72	52,92	52,32	53,07	13M	1.767
09/06/2025	-1,15%	-0,61	52,60	52,92	52,00	53,55	14M	1.538
06/06/2025	0,11%	0,06	53,21	54,47	52,65	54,47	21M	2.009
05/06/2025	0,61%	0,32	53,15	52,60	52,55	53,41	16M	1.850

04/06/2025	-0,58%	-0,31	52,83	53,41	52,39	53,71	19M	2.425
03/06/2025	1,47%	0,77	53,14	52,31	52,23	53,69	16M	1.819
02/06/2025	0,89%	0,46	52,37	53,02	51,82	53,02	20M	2.245
30/05/2025	-2,04%	-1,08	51,91	53,19	51,86	53,19	22M	1.907
29/05/2025	0,00%	0,00	52,99	53,14	52,65	53,32	17M	2.319
28/05/2025	0,84%	0,44	52,99	52,62	51,80	52,99	14M	1.516
27/05/2025	0,96%	0,50	52,55	52,61	51,88	53,01	19M	2.055
26/05/2025	0,97%	0,50	52,05	51,55	51,46	52,57	13M	1.420
23/05/2025	0,49%	0,25	51,55	50,75	50,30	51,76	18M	2.170
22/05/2025	0,71%	0,36	51,30	51,30	50,20	52,36	41M	3.986
21/05/2025	-0,31%	-0,16	50,94	51,10	49,96	51,28	21M	2.233
20/05/2025	-1,35%	-0,70	51,10	51,31	51,02	51,83	24M	3.192
19/05/2025	-1,71%	-0,90	51,80	52,99	51,80	52,99	25M	2.740
16/05/2025	1,74%	0,90	52,70	50,99	50,78	52,70	44M	4.335
15/05/2025	-1,20%	-0,63	51,80	53,05	51,27	53,66	47M	5.889
14/05/2025	3,43%	1,74	52,43	50,69	50,57	53,08	83M	5.533
13/05/2025	4,69%	2,27	50,69	48,71	48,44	50,69	48M	4.660
12/05/2025	1,55%	0,74	48,42	47,68	47,60	48,42	34M	4.679
09/05/2025	-0,73%	-0,35	47,68	48,17	46,99	48,35	35M	3.273
08/05/2025	0,10%	0,05	48,03	48,49	48,01	49,28	62M	3.723
07/05/2025	-0,17%	-0,08	47,98	48,19	47,25	48,45	31M	2.297
06/05/2025	0,02%	0,01	48,06	48,18	47,76	48,27	27M	3.937
05/05/2025	0,00%	0,00	48,05	48,08	46,35	48,27	81M	3.750
02/05/2025	-2,02%	-0,99	48,05	49,10	48,05	49,94	68M	4.773
30/04/2025	1,93%	0,93	49,04	47,80	47,80	49,21	55M	5.299
29/04/2025	0,23%	0,11	48,11	48,08	47,55	48,75	20M	2.092
28/04/2025	-1,44%	-0,70	48,00	48,95	48,00	48,95	16M	1.878
25/04/2025	0,50%	0,24	48,70	48,70	48,09	49,39	27M	2.877
24/04/2025	3,77%	1,76	48,46	47,20	46,74	48,71	47M	5.654
23/04/2025	4,66%	2,08	46,70	44,99	44,92	46,70	32M	3.727
22/04/2025	0,16%	0,07	44,62	44,23	44,20	44,90	10M	1.269
17/04/2025	0,72%	0,32	44,55	44,28	43,81	44,67	13M	1.901
16/04/2025	-1,05%	-0,47	44,23	44,66	44,02	44,92	16M	2.136
15/04/2025	5,42%	2,30	44,70	42,31	42,25	44,72	27M	4.025
14/04/2025	2,27%	0,94	42,40	41,65	41,65	42,74	13M	1.785
11/04/2025	1,54%	0,63	41,46	40,63	40,55	41,78	7M	1.079
10/04/2025	-1,50%	-0,62	40,83	41,64	40,51	41,65	11M	1.505
09/04/2025	1,17%	0,48	41,45	40,91	40,20	41,72	26M	3.404
08/04/2025	0,05%	0,02	40,97	41,44	40,91	41,69	9M	1.366
07/04/2025	-1,25%	-0,52	40,95	41,20	40,77	41,88	12M	1.524
04/04/2025	-3,13%	-1,34	41,47	42,17	41,21	42,46	23M	2.535
03/04/2025	1,21%	0,51	42,81	42,13	42,07	43,50	14M	2.231
02/04/2025	0,24%	0,10	42,30	42,21	41,91	42,52	10M	1.505
01/04/2025	-0,24%	-0,10	42,20	42,29	41,20	42,35	26M	3.416
31/03/2025	-0,87%	-0,37	42,30	42,41	41,99	42,77	33M	2.006
28/03/2025	-1,91%	-0,83	42,67	43,31	42,41	43,33	9M	1.400
27/03/2025	1,59%	0,68	43,50	42,65	42,38	43,62	6M	833
26/03/2025	-2,26%	-0,99	42,82	44,20	42,65	44,21	17M	2.255
25/03/2025	1,60%	0,69	43,81	43,15	43,02	43,84	15M	2.182
24/03/2025	-0,32%	-0,14	43,12	43,15	42,94	43,45	11M	1.316
21/03/2025	-0,76%	-0,33	43,26	43,45	43,13	43,82	10M	1.260
20/03/2025	-1,04%	-0,46	43,59	43,76	42,55	44,00	14M	1.827
19/03/2025	1,94%	0,84	44,05	43,21	42,84	44,20	24M	2.992
18/03/2025	0,00%	0,00	43,21	43,10	42,64	43,40	14M	2.005
17/03/2025	-1,01%	-0,44	43,21	43,67	43,10	44,07	14M	1.823
14/03/2025	1,44%	0,62	43,65	43,20	43,02	44,00	18M	1.913
13/03/2025	1,27%	0,54	43,03	42,28	42,10	43,13	16M	2.051
12/03/2025	0,78%	0,33	42,49	42,36	42,13	42,56	8M	1.151
11/03/2025	-0,40%	-0,17	42,16	42,68	41,80	42,68	12M	1.759
10/03/2025	0,67%	0,28	42,33	41,90	41,85	42,48	12M	1.570
07/03/2025	1,50%	0,62	42,05	41,54	40,97	42,16	13M	1.916
06/03/2025	1,15%	0,47	41,43	41,29	40,94	41,57	11M	1.994
05/03/2025	-1,59%	-0,66	40,96	41,50	40,75	41,67	17M	2.494
28/02/2025	-0,83%	-0,35	41,62	41,67	41,49	42,10	14M	1.570
27/02/2025	0,58%	0,24	41,97	41,76	41,65	42,42	27M	2.784
26/02/2025	-0,74%	-0,31	41,73	42,06	41,71	42,42	19M	2.029
25/02/2025	-0,80%	-0,34	42,04	42,24	41,80	42,32	9M	1.309
24/02/2025	-2,75%	-1,20	42,38	43,58	42,33	43,58	15M	2.251
21/02/2025	-0,48%	-0,21	43,58	43,52	43,14	43,79	8M	1.229
20/02/2025	-0,14%	-0,06	43,79	44,03	43,51	44,03	10M	1.426
19/02/2025	-0,20%	-0,09	43,85	43,67	43,39	44,03	14M	1.730
18/02/2025	-1,50%	-0,67	43,94	44,54	43,21	44,77	40M	4.051
17/02/2025	-0,98%	-0,44	44,61	45,05	44,22	45,35	29M	3.722
14/02/2025	3,95%	1,71	45,05	43,40	43,16	45,36	39M	4.470
13/02/2025	1,26%	0,54	43,34	42,70	42,49	43,48	7M	1.216
12/02/2025	-0,30%	-0,13	42,80	42,80	42,26	42,97	14M	2.354
11/02/2025	0,94%	0,40	42,93	42,11	41,79	43,13	8M	1.158
10/02/2025	-0,28%	-0,12	42,53	42,85	42,28	43,11	19M	2.522
07/02/2025	0,64%	0,27	42,65	42,47	42,39	43,10	17M	2.533
06/02/2025	1,51%	0,63	42,38	41,67	41,54	42,40	10M	1.559
05/02/2025	-0,69%	-0,29	41,75	41,75	41,70	42,28	12M	1.910
04/02/2025	0,50%	0,21	42,04	41,88	41,54	42,23	9M	1.606
03/02/2025	0,94%	0,39	41,83	40,94	40,94	41,83	10M	1.598
31/01/2025	0,56%	0,23	41,44	41,21	41,21	41,93	15M	2.390
30/01/2025	3,18%	1,27	41,21	40,11	39,93	41,70	25M	3.445
29/01/2025	0,86%	0,34	39,94	39,60	39,54	40,04	21M	2.980
28/01/2025	0,74%	0,29	39,60	39,44	38,98	39,81	17M	2.275
27/01/2025	1,66%	0,64	39,31	38,38	38,38	39,60	12M	1.612
24/01/2025	0,73%	0,28	38,67	38,77	38,07	38,91	15M	1.379
23/01/2025	0,31%	0,12	38,39	38,74	38,18	38,74	17M	2.308
22/01/2025	1,94%	0,73	38,27	37,69	37,30	38,59	12M	1.875
21/01/2025	1,93%	0,71	37,54	36,82	36,67	37,54	13M	1.608
20/01/2025	0,19%	0,07	36,83	36,58	36,19	37,25	10M	1.601
17/01/2025	1,27%	0,46	36,76	36,48	36,04	36,85	10M	1.468
16/01/2025	-3,69%	-1,39	36,30	37,72	36,11	37,72	20M	3.098
15/01/2025	4,06%	1,47	37,69	36,52	36,17	37,80	20M	3.565
14/01/2025	-0,98%	-0,36	36,22	37,00	36,15	37,00	18M	1.717
13/01/2025	-0,73%	-0,27	36,58	37,00	36,56	37,00	13M	1.108
10/01/2025	-2,25%	-0,85	36,85	37,97	36,71	37,97	13M	1.777
09/01/2025	-0,19%	-0,07	37,70	37,73	37,57	38,03	9M	1.575
08/01/2025	-1,15%	-0,44	37,77	38,03	37,70	38,14	10M	1.707
07/01/2025	1,14%	0,43	38,21	37,77	37,50	38,43	20M	2.973
06/01/2025	1,02%	0,38	37,78	38,00	37,32	38,00	9M	1.532
03/01/2025	-0,93%	-0,35	37,40	37,75	37,33	38,10	10M	1.664
02/01/2025	-0,26%	-0,10	37,75	37,50	36,94	38,16	13M	2.349
30/12/2024	-0,55%	-0,21	37,85	38,17	37,35	38,20	14M	1.372
27/12/2024	0,11%	0,04	38,06	37,77	37,77	38,33	10M	1.702
26/12/2024	-1,99%	-0,77	38,02	38,81	38,00	38,95	27M	3.150
23/12/2024	-2,39%	-0,95	38,79	39,50	38,63	39,50	27M	2.487
20/12/2024	1,30%	0,51	39,74	39,20	39,09	40,16	25M	2.399
19/12/2024	0,59%	0,23	39,23	39,01	38,51	39,30	23M	2.584
18/12/2024	-4,60%	-1,88	39,00	41,00	38,70	41,07	31M	3.928
17/12/2024	0,54%	0,22	40,88	40,52	40,27	41,60	35M	3.711
16/12/2024	-1,45%	-0,60	40,66	41,04	40,57	41,43	18M	1.900
13/12/2024	-0,22%	-0,09	41,26	41,36	40,92	41,75	25M	3.525
12/12/2024	-2,01%	-0,85	41,35	42,01	41,07	42,18	28M	3.387
11/12/2024	1,66%	0,69	42,20	41,95	41,30	42,82	14M	1.828
10/12/2024	0,48%	0,20	41,51	41,85	41,21	41,85	27M	2.337
09/12/2024	-0,36%	-0,15	41,31	41,48	40,99	41,85	13M	1.610
06/12/2024	-0,72%	-0,30	41,46	41,75	41,25	41,89	26M	1.589
05/12/2024	1,73%	0,71	41,76	40,72	40,72	42,15	22M	2.638
04/12/2024	-0,12%	-0,05	41,05	40,72	40,52	41,32	26M	2.644
03/12/2024	-0,22%	-0,09	41,10	41,05	40,77	41,55	26M	3.225
02/12/2024	-1,25%	-0,52	41,19	41,83	41,00	41,83	21M	3.162
29/11/2024	-0,71%	-0,30	41,71	41,51	40,78	42,29	28M	3.586
28/11/2024	-3,02%	-1,31	42,01	43,32	41,65	43,32	32M	3.829
27/11/2024	-	-	43,32	45,72	43,19	45,72	33M	3.199

Date,Open,High,Low,Close,Volume
13-Jun-25,51.33,51.88,51.07,51.72,20777958
12-Jun-25,53.20,53.20,51.40,51.65,30592781
11-Jun-25,52.30,52.85,51.59,52.34,32328422
10-Jun-25,52.92,53.07,52.32,52.72,13474979
09-Jun-25,52.92,53.55,52.00,52.60,14483134
06-Jun-25,54.47,54.47,52.65,53.21,21103705
05-Jun-25,52.60,53.41,52.55,53.15,16176441
04-Jun-25,53.41,53.71,52.39,52.83,18605368
03-Jun-25,52.31,53.69,52.23,53.14,16461472
02-Jun-25,53.02,53.02,51.82,52.37,19665368
30-May-25,53.19,53.19,51.86,51.91,21674403
29-May-25,53.14,53.32,52.65,52.99,17051060
28-May-25,52.62,52.99,51.80,52.99,14226279
27-May-25,52.61,53.01,51.88,52.55,18780513
26-May-25,51.55,52.57,51.46,52.05,12546026
23-May-25,50.75,51.76,50.30,51.55,17705861
22-May-25,51.30,52.36,50.20,51.30,41496514
21-May-25,51.10,51.28,49.96,50.94,20618104
20-May-25,51.31,51.83,51.02,51.10,23713846
19-May-25,52.99,52.99,51.80,51.80,24802883
16-May-25,50.99,52.70,50.78,52.70,44075325
15-May-25,53.05,53.66,51.27,51.80,47345987
14-May-25,50.69,53.08,50.57,52.43,83263022
13-May-25,48.71,50.69,48.44,50.69,48482683
12-May-25,47.68,48.42,47.60,48.42,34045284
09-May-25,48.17,48.35,46.99,47.68,35499045
08-May-25,48.49,49.28,48.01,48.03,62461987
07-May-25,48.19,48.45,47.25,47.98,30961009
06-May-25,48.18,48.27,47.76,48.06,26804434
05-May-25,48.08,48.27,46.35,48.05,80838227
02-May-25,49.10,49.94,48.05,48.05,67773011
30-Apr-25,47.80,49.21,47.80,49.04,55166473
29-Apr-25,48.08,48.75,47.55,48.11,20380874
28-Apr-25,48.95,48.95,48.00,48.00,16362954
25-Apr-25,48.70,49.39,48.09,48.70,27043576
24-Apr-25,47.20,48.71,46.74,48.46,46974678
23-Apr-25,44.99,46.70,44.92,46.70,32261350
22-Apr-25,44.23,44.90,44.20,44.62,10310313
17-Apr-25,44.28,44.67,43.81,44.55,13377063
16-Apr-25,44.66,44.92,44.02,44.23,15763235
15-Apr-25,42.31,44.72,42.25,44.70,27199056
14-Apr-25,41.65,42.74,41.65,42.40,12526275
11-Apr-25,40.63,41.78,40.55,41.46,6880369
10-Apr-25,41.64,41.65,40.51,40.83,11385542
09-Apr-25,40.91,41.72,40.20,41.45,26217946
08-Apr-25,41.44,41.69,40.91,40.97,9262223
07-Apr-25,41.20,41.88,40.77,40.95,12482027
04-Apr-25,42.17,42.46,41.21,41.47,23265320
03-Apr-25,42.13,43.50,42.07,42.81,13726768
02-Apr-25,42.21,42.52,41.91,42.30,10031477
01-Apr-25,42.29,42.35,41.20,42.20,25705282
31-Mar-25,42.41,42.77,41.99,42.30,32911701
28-Mar-25,43.31,43.33,42.41,42.67,9340748
27-Mar-25,42.65,43.62,42.38,43.50,6010507
26-Mar-25,44.20,44.21,42.65,42.82,17426732
25-Mar-25,43.15,43.84,43.02,43.81,14582940
24-Mar-25,43.15,43.45,42.94,43.12,11176298
21-Mar-25,43.45,43.82,43.13,43.26,9632970
20-Mar-25,43.76,44.00,42.55,43.59,13515727
19-Mar-25,43.21,44.20,42.84,44.05,23949169
18-Mar-25,43.10,43.40,42.64,43.21,14050195
17-Mar-25,43.67,44.07,43.10,43.21,13773854
14-Mar-25,43.20,44.00,43.02,43.65,18102507
13-Mar-25,42.28,43.13,42.10,43.03,16067924
12-Mar-25,42.36,42.56,42.13,42.49,7562393
11-Mar-25,42.68,42.68,41.80,42.16,12115493
10-Mar-25,41.90,42.48,41.85,42.33,11624768
07-Mar-25,41.54,42.16,40.97,42.05,12987207
06-Mar-25,41.29,41.57,40.94,41.43,11029488
05-Mar-25,41.50,41.67,40.75,40.96,17160010
28-Feb-25,41.67,42.10,41.49,41.62,13574282
27-Feb-25,41.76,42.42,41.65,41.97,26769046
26-Feb-25,42.06,42.42,41.71,41.73,18783991
25-Feb-25,42.24,42.32,41.80,42.04,9228089
24-Feb-25,43.58,43.58,42.33,42.38,15054999
21-Feb-25,43.52,43.79,43.14,43.58,8362626
20-Feb-25,44.03,44.03,43.51,43.79,10115468
19-Feb-25,43.67,44.03,43.39,43.85,14369230
18-Feb-25,44.54,44.77,43.21,43.94,39883642
17-Feb-25,45.05,45.35,44.22,44.61,28637501
14-Feb-25,43.40,45.36,43.16,45.05,38868882
13-Feb-25,42.70,43.48,42.49,43.34,7090806
12-Feb-25,42.80,42.97,42.26,42.80,14337597
11-Feb-25,42.11,43.13,41.79,42.93,8105878
10-Feb-25,42.85,43.11,42.28,42.53,18681692
07-Feb-25,42.47,43.10,42.39,42.65,16610785
06-Feb-25,41.67,42.40,41.54,42.38,10380866
05-Feb-25,41.75,42.28,41.70,41.75,12080615
04-Feb-25,41.88,42.23,41.54,42.04,9084966
03-Feb-25,40.94,41.83,40.94,41.83,9572688
31-Jan-25,41.21,41.93,41.21,41.44,14779595
30-Jan-25,40.11,41.70,39.93,41.21,25453796
29-Jan-25,39.60,40.04,39.54,39.94,20757890
28-Jan-25,39.44,39.81,38.98,39.60,16537432
27-Jan-25,38.38,39.60,38.38,39.31,11591155
24-Jan-25,38.77,38.91,38.07,38.67,15096639
23-Jan-25,38.74,38.74,38.18,38.39,17303582
22-Jan-25,37.69,38.59,37.30,38.27,11771117
21-Jan-25,36.82,37.54,36.67,37.54,12521277
20-Jan-25,36.58,37.25,36.19,36.83,9607575
17-Jan-25,36.48,36.85,36.04,36.76,9744909
16-Jan-25,37.72,37.72,36.11,36.30,20120463
15-Jan-25,36.52,37.80,36.17,37.69,19536073
14-Jan-25,37.00,37.00,36.15,36.22,17676660
13-Jan-25,37.00,37.00,36.56,36.58,13445105
10-Jan-25,37.97,37.97,36.71,36.85,13363805
09-Jan-25,37.73,38.03,37.57,37.70,8632004
08-Jan-25,38.03,38.14,37.70,37.77,10374966
07-Jan-25,37.77,38.43,37.50,38.21,20276289
06-Jan-25,38.00,38.00,37.32,37.78,8633373
03-Jan-25,37.75,38.10,37.33,37.40,9789699
02-Jan-25,37.50,38.16,36.94,37.75,12523918
30-Dec-24,38.17,38.20,37.35,37.85,13884887
27-Dec-24,37.77,38.33,37.77,38.06,9696894
26-Dec-24,38.81,38.95,38.00,38.02,27029696
23-Dec-24,39.50,39.50,38.63,38.79,26777162
20-Dec-24,39.20,40.16,39.09,39.74,25454027
19-Dec-24,39.01,39.30,38.51,39.23,23076048
18-Dec-24,41.00,41.07,38.70,39.00,31430991
17-Dec-24,40.52,41.60,40.27,40.88,35314866
16-Dec-24,41.04,41.43,40.57,40.66,17662498
13-Dec-24,41.36,41.75,40.92,41.26,25279777
12-Dec-24,42.01,42.18,41.07,41.35,28452741
11-Dec-24,41.95,42.82,41.30,42.20,14338709
10-Dec-24,41.85,41.85,41.21,41.51,26716310
09-Dec-24,41.48,41.85,40.99,41.31,12793653
06-Dec-24,41.75,41.89,41.25,41.46,25922665
05-Dec-24,40.72,42.15,40.72,41.76,22072212
04-Dec-24,40.72,41.32,40.52,41.05,26046411
03-Dec-24,41.05,41.55,40.77,41.10,25713572
02-Dec-24,41.83,41.83,41.00,41.19,21338112
29-Nov-24,41.51,42.29,40.78,41.71,27663099
28-Nov-24,43.32,43.32,41.65,42.01,31558437
27-Nov-24,45.72,45.72,43.19,43.32,32504851

*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