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
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	-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	-	-	42,93	42,11	41,79	43,13	8M	1.158

Date,Open,High,Low,Close,Volume
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
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

*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