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
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	-1,79%	-0,39	21,40	21,50	20,92	21,70	6M	1.068
08/04/2021	5,78%	1,19	21,79	20,60	20,50	21,79	3M	576
07/04/2021	0,24%	0,05	20,60	20,84	20,22	20,84	5M	795
06/04/2021	-1,44%	-0,30	20,55	20,85	20,23	20,99	18M	662
05/04/2021	-1,18%	-0,25	20,85	21,27	20,66	21,29	4M	674
01/04/2021	-0,14%	-0,03	21,10	21,15	20,50	21,70	7M	1.995
31/03/2021	6,45%	1,28	21,13	20,00	19,95	21,50	9M	2.620
30/03/2021	-3,17%	-0,65	19,85	20,40	19,73	20,40	6M	1.314
29/03/2021	-2,24%	-0,47	20,50	20,99	20,01	21,09	4M	478
26/03/2021	-2,47%	-0,53	20,97	21,62	20,75	21,79	5M	824
25/03/2021	-2,01%	-0,44	21,50	21,90	21,27	21,90	4M	1.038
24/03/2021	-1,22%	-0,27	21,94	22,40	21,82	22,78	3M	618
23/03/2021	4,27%	0,91	22,21	21,24	21,10	22,21	2M	328
22/03/2021	-2,43%	-0,53	21,30	21,80	21,30	21,80	2M	239
19/03/2021	-0,27%	-0,06	21,83	21,71	21,28	21,88	1M	287
18/03/2021	2,29%	0,49	21,89	21,65	21,40	21,89	15M	414
17/03/2021	1,90%	0,40	21,40	21,00	20,64	21,42	5M	424
16/03/2021	0,96%	0,20	21,00	21,00	20,60	21,00	11M	1.077
15/03/2021	1,12%	0,23	20,80	20,79	20,26	20,80	3M	198
12/03/2021	-1,06%	-0,22	20,57	20,97	20,21	20,99	2M	250
11/03/2021	5,53%	1,09	20,79	19,68	19,40	20,88	3M	404
10/03/2021	-3,90%	-0,80	19,70	20,50	19,10	20,75	10M	680
09/03/2021	-2,61%	-0,55	20,50	20,81	20,40	21,18	7M	487
08/03/2021	-2,77%	-0,60	21,05	21,50	20,95	21,88	3M	486
05/03/2021	0,70%	0,15	21,65	21,50	21,26	22,05	10M	574
04/03/2021	1,70%	0,36	21,50	21,28	21,14	21,50	3M	461
03/03/2021	0,67%	0,14	21,14	21,15	20,51	21,35	4M	555
02/03/2021	-0,94%	-0,20	21,00	21,12	20,24	21,68	8M	719
01/03/2021	-0,93%	-0,20	21,20	21,78	20,70	21,79	3M	201
26/02/2021	-0,93%	-0,20	21,40	21,70	20,60	21,78	16M	983
25/02/2021	-1,05%	-0,23	21,60	21,76	21,30	21,76	10M	335
24/02/2021	0,60%	0,13	21,83	21,79	21,42	21,85	13M	338
23/02/2021	-0,91%	-0,20	21,70	21,99	21,55	22,00	6M	618
22/02/2021	-0,27%	-0,06	21,90	22,00	21,40	22,01	17M	3.559
19/02/2021	-0,41%	-0,09	21,96	22,14	21,91	22,20	5M	612
18/02/2021	0,23%	0,05	22,05	21,95	21,80	22,22	17M	1.831
17/02/2021	-	-	22,00	22,00	21,61	22,36	70M	10.000

Date,Open,High,Low,Close,Volume
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
08-Apr-21,20.60,21.79,20.50,21.79,3382904
07-Apr-21,20.84,20.84,20.22,20.60,4892741
06-Apr-21,20.85,20.99,20.23,20.55,17701539
05-Apr-21,21.27,21.29,20.66,20.85,3515484
01-Apr-21,21.15,21.70,20.50,21.10,7327289
31-Mar-21,20.00,21.50,19.95,21.13,9450717
30-Mar-21,20.40,20.40,19.73,19.85,6083253
29-Mar-21,20.99,21.09,20.01,20.50,4065654
26-Mar-21,21.62,21.79,20.75,20.97,4599069
25-Mar-21,21.90,21.90,21.27,21.50,3977677
24-Mar-21,22.40,22.78,21.82,21.94,3404486
23-Mar-21,21.24,22.21,21.10,22.21,2173105
22-Mar-21,21.80,21.80,21.30,21.30,2188928
19-Mar-21,21.71,21.88,21.28,21.83,1330549
18-Mar-21,21.65,21.89,21.40,21.89,15402381
17-Mar-21,21.00,21.42,20.64,21.40,5360465
16-Mar-21,21.00,21.00,20.60,21.00,11335920
15-Mar-21,20.79,20.80,20.26,20.80,3408796
12-Mar-21,20.97,20.99,20.21,20.57,1832520
11-Mar-21,19.68,20.88,19.40,20.79,2549909
10-Mar-21,20.50,20.75,19.10,19.70,10234992
09-Mar-21,20.81,21.18,20.40,20.50,6952849
08-Mar-21,21.50,21.88,20.95,21.05,2803532
05-Mar-21,21.50,22.05,21.26,21.65,9757368
04-Mar-21,21.28,21.50,21.14,21.50,3072879
03-Mar-21,21.15,21.35,20.51,21.14,3998413
02-Mar-21,21.12,21.68,20.24,21.00,8333561
01-Mar-21,21.78,21.79,20.70,21.20,3335155
26-Feb-21,21.70,21.78,20.60,21.40,15588938
25-Feb-21,21.76,21.76,21.30,21.60,9720327
24-Feb-21,21.79,21.85,21.42,21.83,13077119
23-Feb-21,21.99,22.00,21.55,21.70,5512157
22-Feb-21,22.00,22.01,21.40,21.90,16568855
19-Feb-21,22.14,22.20,21.91,21.96,5043353
18-Feb-21,21.95,22.22,21.80,22.05,17067126
17-Feb-21,22.00,22.36,21.61,22.00,70496759

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORVR3

cotações, gráficos e mais...