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
25/11/2025	1,03%	0,62	60,62	60,17	59,30	60,80	23M	2.592
24/11/2025	1,61%	0,95	60,00	59,32	59,00	60,00	21M	2.272
21/11/2025	-0,07%	-0,04	59,05	59,11	58,56	59,11	20M	1.989
19/11/2025	-0,64%	-0,38	59,09	59,64	58,55	59,92	48M	2.904
18/11/2025	-0,39%	-0,23	59,47	59,01	58,94	59,71	29M	2.475
17/11/2025	-0,98%	-0,59	59,70	60,29	59,50	60,29	26M	3.004
14/11/2025	-0,07%	-0,04	60,29	61,00	58,20	61,00	53M	4.475

13/11/2025	-1,53%	-0,94	60,33	61,25	59,97	61,31	35M	3.374
12/11/2025	1,74%	1,05	61,27	60,25	59,45	61,43	44M	3.896
11/11/2025	2,82%	1,65	60,22	58,87	58,75	60,22	64M	5.484
10/11/2025	1,35%	0,78	58,57	57,86	57,55	58,57	18M	1.693
07/11/2025	-0,10%	-0,06	57,79	57,53	56,91	58,23	19M	2.368
06/11/2025	-0,52%	-0,30	57,85	58,10	57,85	59,05	54M	3.413
05/11/2025	2,72%	1,54	58,15	56,69	56,45	58,15	32M	2.390
04/11/2025	2,31%	1,28	56,61	54,90	54,90	56,61	66M	4.480
03/11/2025	-0,23%	-0,13	55,33	55,92	55,15	55,92	35M	3.222
31/10/2025	0,18%	0,10	55,46	55,06	55,06	55,59	35M	2.587
30/10/2025	0,76%	0,42	55,36	54,75	54,50	55,36	61M	3.376
29/10/2025	-0,65%	-0,36	54,94	55,07	54,76	55,53	35M	2.467
28/10/2025	-0,81%	-0,45	55,30	55,50	55,17	55,94	21M	2.168
27/10/2025	0,54%	0,30	55,75	55,67	55,52	55,99	20M	1.864
24/10/2025	0,25%	0,14	55,45	55,31	55,08	56,10	17M	2.024
23/10/2025	0,86%	0,47	55,31	54,84	54,52	55,31	12M	1.098
22/10/2025	-0,60%	-0,33	54,84	55,25	54,64	55,51	16M	1.806
21/10/2025	-0,24%	-0,13	55,17	55,30	54,97	55,99	15M	2.024
20/10/2025	1,69%	0,92	55,30	54,41	54,28	55,67	32M	3.027
17/10/2025	1,15%	0,62	54,38	53,47	53,47	54,38	17M	1.455
16/10/2025	-0,30%	-0,16	53,76	53,25	53,25	54,41	18M	1.658
15/10/2025	0,90%	0,48	53,92	53,09	53,05	54,01	22M	2.448
14/10/2025	-0,67%	-0,36	53,44	53,45	53,44	54,07	12M	1.257
13/10/2025	1,32%	0,70	53,80	54,05	53,23	54,19	14M	1.467
10/10/2025	-0,08%	-0,04	53,10	53,43	52,65	53,49	13M	1.381
09/10/2025	-0,65%	-0,35	53,14	53,72	52,93	53,82	20M	1.815
08/10/2025	0,45%	0,24	53,49	53,61	53,20	53,85	20M	1.991
07/10/2025	-1,44%	-0,78	53,25	54,03	52,40	54,03	39M	2.500
06/10/2025	-2,01%	-1,11	54,03	54,96	53,55	55,01	37M	3.501
03/10/2025	-0,34%	-0,19	55,14	55,00	54,61	55,22	24M	2.429
02/10/2025	-1,07%	-0,60	55,33	55,49	54,62	56,18	69M	4.461
01/10/2025	0,32%	0,18	55,93	55,46	54,79	56,02	37M	3.186
30/09/2025	-1,24%	-0,70	55,75	56,45	55,60	57,13	17M	1.976
29/09/2025	0,86%	0,48	56,45	56,41	56,22	56,81	11M	1.346
26/09/2025	0,52%	0,29	55,97	55,76	55,22	56,15	16M	1.975
25/09/2025	-0,55%	-0,31	55,68	56,00	55,05	56,00	26M	2.524
24/09/2025	-1,70%	-0,97	55,99	56,91	55,85	57,00	13M	1.408
23/09/2025	0,78%	0,44	56,96	56,47	56,46	57,31	16M	1.613
22/09/2025	-1,38%	-0,79	56,52	57,53	56,04	57,53	20M	1.928
19/09/2025	-0,95%	-0,55	57,31	58,07	57,17	58,07	36M	2.032
18/09/2025	0,70%	0,40	57,86	57,42	57,24	58,40	42M	4.322
17/09/2025	1,59%	0,90	57,46	56,56	56,50	57,70	29M	2.757
16/09/2025	-0,42%	-0,24	56,56	57,17	56,26	57,27	23M	2.819
15/09/2025	1,50%	0,84	56,80	56,22	55,69	57,21	31M	2.488
12/09/2025	-0,29%	-0,16	55,96	56,06	55,66	56,22	14M	907
11/09/2025	0,52%	0,29	56,12	55,47	55,47	56,93	14M	1.428
10/09/2025	0,78%	0,43	55,83	55,31	54,98	55,86	18M	2.736
09/09/2025	0,51%	0,28	55,40	54,77	54,56	55,40	13M	1.398
08/09/2025	-1,50%	-0,84	55,12	56,23	55,02	56,23	23M	2.351
05/09/2025	0,36%	0,20	55,96	55,59	55,46	56,68	14M	1.798
04/09/2025	1,64%	0,90	55,76	54,91	54,76	56,29	19M	1.927
03/09/2025	0,72%	0,39	54,86	54,70	54,20	55,10	21M	2.001
02/09/2025	-1,14%	-0,63	54,47	54,73	53,95	54,93	27M	3.020
01/09/2025	0,27%	0,15	55,10	55,50	54,60	55,62	10M	1.198
29/08/2025	-0,58%	-0,32	54,95	55,28	54,55	55,69	25M	2.239
28/08/2025	1,96%	1,06	55,27	54,28	54,22	56,00	60M	2.870
27/08/2025	0,93%	0,50	54,21	53,95	53,51	54,21	21M	2.512
26/08/2025	-0,04%	-0,02	53,71	53,75	53,32	54,84	22M	2.135
25/08/2025	-1,10%	-0,60	53,73	54,03	53,33	54,77	25M	2.567
22/08/2025	2,35%	1,25	54,33	53,28	53,23	54,69	49M	5.145
21/08/2025	2,87%	1,48	53,08	51,49	51,17	53,09	36M	4.015
20/08/2025	-0,27%	-0,14	51,60	51,96	51,32	52,68	34M	2.626
19/08/2025	-2,76%	-1,47	51,74	53,13	51,22	53,54	37M	3.746
18/08/2025	2,54%	1,32	53,21	51,76	51,74	53,80	63M	6.879
15/08/2025	6,35%	3,10	51,89	49,00	49,00	51,92	61M	5.978
14/08/2025	1,54%	0,74	48,79	48,00	47,52	49,62	25M	2.208
13/08/2025	-1,40%	-0,68	48,05	48,74	47,92	48,93	15M	1.508
12/08/2025	1,48%	0,71	48,73	48,23	48,18	49,19	15M	2.205
11/08/2025	-0,35%	-0,17	48,02	48,12	47,60	48,55	13M	1.494
08/08/2025	-0,41%	-0,20	48,19	48,24	47,91	48,50	17M	1.447
07/08/2025	0,79%	0,38	48,39	47,96	47,76	48,55	10M	1.441
06/08/2025	0,80%	0,38	48,01	47,98	47,47	48,33	14M	1.909
05/08/2025	0,27%	0,13	47,63	47,41	47,10	47,94	17M	1.919
04/08/2025	-0,90%	-0,43	47,50	48,07	47,13	48,53	17M	1.643
01/08/2025	-0,08%	-0,04	47,93	48,97	47,80	48,97	14M	1.644
31/07/2025	-0,52%	-0,25	47,97	48,08	47,65	48,33	10M	1.274
30/07/2025	0,96%	0,46	48,22	47,87	47,35	48,71	22M	2.523
29/07/2025	0,82%	0,39	47,76	47,11	47,03	48,10	19M	2.552
28/07/2025	-1,86%	-0,90	47,37	47,96	47,05	48,24	20M	2.597
25/07/2025	1,11%	0,53	48,27	48,05	47,53	48,65	22M	3.168
24/07/2025	-1,04%	-0,50	47,74	47,51	47,24	48,09	21M	2.996
23/07/2025	0,75%	0,36	48,24	47,28	47,28	48,35	22M	2.602
22/07/2025	-1,09%	-0,53	47,88	48,38	47,65	48,83	19M	2.353
21/07/2025	-1,20%	-0,59	48,41	49,27	47,81	49,39	29M	3.391
18/07/2025	-2,80%	-1,41	49,00	49,73	48,95	50,13	23M	2.605
17/07/2025	0,56%	0,28	50,41	49,99	49,72	50,41	17M	2.279
16/07/2025	-0,95%	-0,48	50,13	50,41	49,80	50,69	28M	3.191
15/07/2025	-0,49%	-0,25	50,61	50,76	50,30	51,16	22M	3.004
14/07/2025	-0,70%	-0,36	50,86	51,48	50,52	51,48	21M	2.945
11/07/2025	-0,64%	-0,33	51,22	51,93	51,13	52,03	19M	2.323
10/07/2025	-1,62%	-0,85	51,55	52,40	51,27	52,40	36M	2.662
09/07/2025	-0,46%	-0,24	52,40	52,49	52,11	52,67	19M	2.328
08/07/2025	-0,30%	-0,16	52,64	52,80	52,24	53,43	12M	1.494
07/07/2025	-1,49%	-0,80	52,80	53,80	52,50	53,80	9M	1.069
04/07/2025	0,26%	0,14	53,60	53,71	53,24	54,02	12M	1.241
03/07/2025	2,06%	1,08	53,46	52,66	52,09	53,81	23M	2.446
02/07/2025	-2,86%	-1,54	52,38	54,01	52,19	54,36	36M	4.414
01/07/2025	0,77%	0,41	53,92	53,60	53,28	54,47	16M	1.757
27/06/2025	0,09%	0,05	53,51	53,56	52,91	53,85	21M	1.437
26/06/2025	2,24%	1,17	53,46	52,92	52,17	53,93	24M	2.772
25/06/2025	-0,70%	-0,37	52,29	52,77	51,96	52,77	17M	1.395
24/06/2025	0,86%	0,45	52,66	52,50	52,01	52,88	11M	1.334
23/06/2025	-0,55%	-0,29	52,21	52,79	51,70	52,79	15M	2.099
20/06/2025	0,77%	0,40	52,50	51,80	51,60	52,70	85M	3.470
18/06/2025	-0,44%	-0,23	52,10	52,23	51,80	53,00	22M	2.242
17/06/2025	0,83%	0,43	52,33	51,84	51,54	52,35	24M	1.642
16/06/2025	0,35%	0,18	51,90	51,93	51,72	52,10	19M	2.120
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	-	-	51,80	52,99	51,80	52,99	25M	2.740

Date,Open,High,Low,Close,Volume
25-Nov-25,60.17,60.80,59.30,60.62,22751451
24-Nov-25,59.32,60.00,59.00,60.00,20812493
21-Nov-25,59.11,59.11,58.56,59.05,20322645
19-Nov-25,59.64,59.92,58.55,59.09,48443254
18-Nov-25,59.01,59.71,58.94,59.47,29473281
17-Nov-25,60.29,60.29,59.50,59.70,26096470
14-Nov-25,61.00,61.00,58.20,60.29,52666889
13-Nov-25,61.25,61.31,59.97,60.33,34739684
12-Nov-25,60.25,61.43,59.45,61.27,43663860
11-Nov-25,58.87,60.22,58.75,60.22,63719449
10-Nov-25,57.86,58.57,57.55,58.57,17569838
07-Nov-25,57.53,58.23,56.91,57.79,19279644
06-Nov-25,58.10,59.05,57.85,57.85,54015468
05-Nov-25,56.69,58.15,56.45,58.15,31505930
04-Nov-25,54.90,56.61,54.90,56.61,65766969
03-Nov-25,55.92,55.92,55.15,55.33,34852995
31-Oct-25,55.06,55.59,55.06,55.46,34740490
30-Oct-25,54.75,55.36,54.50,55.36,60721075
29-Oct-25,55.07,55.53,54.76,54.94,34804394
28-Oct-25,55.50,55.94,55.17,55.30,20598446
27-Oct-25,55.67,55.99,55.52,55.75,19977702
24-Oct-25,55.31,56.10,55.08,55.45,17023877
23-Oct-25,54.84,55.31,54.52,55.31,12110573
22-Oct-25,55.25,55.51,54.64,54.84,16468800
21-Oct-25,55.30,55.99,54.97,55.17,14526634
20-Oct-25,54.41,55.67,54.28,55.30,32466540
17-Oct-25,53.47,54.38,53.47,54.38,17086225
16-Oct-25,53.25,54.41,53.25,53.76,18487656
15-Oct-25,53.09,54.01,53.05,53.92,22102838
14-Oct-25,53.45,54.07,53.44,53.44,11699542
13-Oct-25,54.05,54.19,53.23,53.80,14246299
10-Oct-25,53.43,53.49,52.65,53.10,12679300
09-Oct-25,53.72,53.82,52.93,53.14,19818022
08-Oct-25,53.61,53.85,53.20,53.49,19848271
07-Oct-25,54.03,54.03,52.40,53.25,38594162
06-Oct-25,54.96,55.01,53.55,54.03,36840150
03-Oct-25,55.00,55.22,54.61,55.14,23848410
02-Oct-25,55.49,56.18,54.62,55.33,68791216
01-Oct-25,55.46,56.02,54.79,55.93,37372770
30-Sep-25,56.45,57.13,55.60,55.75,16928312
29-Sep-25,56.41,56.81,56.22,56.45,11293758
26-Sep-25,55.76,56.15,55.22,55.97,15915518
25-Sep-25,56.00,56.00,55.05,55.68,26273109
24-Sep-25,56.91,57.00,55.85,55.99,12770927
23-Sep-25,56.47,57.31,56.46,56.96,15536470
22-Sep-25,57.53,57.53,56.04,56.52,19924774
19-Sep-25,58.07,58.07,57.17,57.31,35783437
18-Sep-25,57.42,58.40,57.24,57.86,42007009
17-Sep-25,56.56,57.70,56.50,57.46,29076082
16-Sep-25,57.17,57.27,56.26,56.56,22862684
15-Sep-25,56.22,57.21,55.69,56.80,30804818
12-Sep-25,56.06,56.22,55.66,55.96,13886191
11-Sep-25,55.47,56.93,55.47,56.12,14393884
10-Sep-25,55.31,55.86,54.98,55.83,17819875
09-Sep-25,54.77,55.40,54.56,55.40,12696877
08-Sep-25,56.23,56.23,55.02,55.12,22945909
05-Sep-25,55.59,56.68,55.46,55.96,13957526
04-Sep-25,54.91,56.29,54.76,55.76,18719365
03-Sep-25,54.70,55.10,54.20,54.86,20885677
02-Sep-25,54.73,54.93,53.95,54.47,27331022
01-Sep-25,55.50,55.62,54.60,55.10,10046603
29-Aug-25,55.28,55.69,54.55,54.95,25211162
28-Aug-25,54.28,56.00,54.22,55.27,60200468
27-Aug-25,53.95,54.21,53.51,54.21,20718847
26-Aug-25,53.75,54.84,53.32,53.71,21627034
25-Aug-25,54.03,54.77,53.33,53.73,25398540
22-Aug-25,53.28,54.69,53.23,54.33,49229256
21-Aug-25,51.49,53.09,51.17,53.08,35529477
20-Aug-25,51.96,52.68,51.32,51.60,34152224
19-Aug-25,53.13,53.54,51.22,51.74,36925447
18-Aug-25,51.76,53.80,51.74,53.21,63113322
15-Aug-25,49.00,51.92,49.00,51.89,61110288
14-Aug-25,48.00,49.62,47.52,48.79,24507317
13-Aug-25,48.74,48.93,47.92,48.05,14625243
12-Aug-25,48.23,49.19,48.18,48.73,15223189
11-Aug-25,48.12,48.55,47.60,48.02,12819878
08-Aug-25,48.24,48.50,47.91,48.19,16665205
07-Aug-25,47.96,48.55,47.76,48.39,10051299
06-Aug-25,47.98,48.33,47.47,48.01,14445943
05-Aug-25,47.41,47.94,47.10,47.63,17364837
04-Aug-25,48.07,48.53,47.13,47.50,16716142
01-Aug-25,48.97,48.97,47.80,47.93,14190963
31-Jul-25,48.08,48.33,47.65,47.97,10352272
30-Jul-25,47.87,48.71,47.35,48.22,21518241
29-Jul-25,47.11,48.10,47.03,47.76,18547741
28-Jul-25,47.96,48.24,47.05,47.37,19843671
25-Jul-25,48.05,48.65,47.53,48.27,21658435
24-Jul-25,47.51,48.09,47.24,47.74,20610551
23-Jul-25,47.28,48.35,47.28,48.24,21841926
22-Jul-25,48.38,48.83,47.65,47.88,19401015
21-Jul-25,49.27,49.39,47.81,48.41,28736112
18-Jul-25,49.73,50.13,48.95,49.00,23022768
17-Jul-25,49.99,50.41,49.72,50.41,16721680
16-Jul-25,50.41,50.69,49.80,50.13,28306329
15-Jul-25,50.76,51.16,50.30,50.61,21528944
14-Jul-25,51.48,51.48,50.52,50.86,21204644
11-Jul-25,51.93,52.03,51.13,51.22,19208714
10-Jul-25,52.40,52.40,51.27,51.55,36269581
09-Jul-25,52.49,52.67,52.11,52.40,19393609
08-Jul-25,52.80,53.43,52.24,52.64,12378177
07-Jul-25,53.80,53.80,52.50,52.80,8737256
04-Jul-25,53.71,54.02,53.24,53.60,12023346
03-Jul-25,52.66,53.81,52.09,53.46,22513824
02-Jul-25,54.01,54.36,52.19,52.38,35972587
01-Jul-25,53.60,54.47,53.28,53.92,15602943
27-Jun-25,53.56,53.85,52.91,53.51,20915856
26-Jun-25,52.92,53.93,52.17,53.46,24403377
25-Jun-25,52.77,52.77,51.96,52.29,17233556
24-Jun-25,52.50,52.88,52.01,52.66,10676698
23-Jun-25,52.79,52.79,51.70,52.21,14878576
20-Jun-25,51.80,52.70,51.60,52.50,85162264
18-Jun-25,52.23,53.00,51.80,52.10,21726295
17-Jun-25,51.84,52.35,51.54,52.33,24356613
16-Jun-25,51.93,52.10,51.72,51.90,18552977
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

*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