Cotação atual, histórico e gráfico do papel: ORBX39

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 ORBX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-3,52%	-0,99	27,12	27,36	27,12	27,36	708	5
17/09/2026	5,28%	1,41	28,11	28,10	28,10	28,11	3K	3
16/09/2026	0,34%	0,09	26,70	26,97	26,70	26,97	347	4
15/09/2026	-1,44%	-0,39	26,61	26,33	26,33	26,76	186	5
11/09/2026	1,58%	0,42	27,00	26,97	26,97	27,03	9K	3
10/09/2026	-1,56%	-0,42	26,58	26,69	26,41	27,26	174K	45
09/09/2026	-0,44%	-0,12	27,00	27,06	27,00	27,15	757	5
08/09/2026	-0,29%	-0,08	27,12	27,20	27,12	27,20	1K	2
04/09/2026	1,19%	0,32	27,20	27,20	27,20	27,20	27	1
03/09/2026	0,90%	0,24	26,88	26,65	26,65	26,88	481	3
02/09/2026	0,91%	0,24	26,64	26,34	26,34	26,64	1K	8
01/09/2026	-2,73%	-0,74	26,40	26,70	26,40	26,70	741	4
31/08/2026	-2,86%	-0,80	27,14	27,90	27,12	27,90	353	3
28/08/2026	0,79%	0,22	27,94	27,65	27,65	27,94	195	2
25/08/2026	-0,57%	-0,16	27,72	27,72	27,72	27,72	693	1
24/08/2026	-3,70%	-1,07	27,88	28,12	27,88	28,12	2K	4
21/08/2026	-2,23%	-0,66	28,95	28,95	28,95	28,95	318	1
20/08/2026	-0,03%	-0,01	29,61	29,61	29,61	29,61	207	1
19/08/2026	-2,60%	-0,79	29,62	30,41	29,62	30,41	2K	5
18/08/2026	-3,98%	-1,26	30,41	31,67	30,41	31,67	6K	5
17/08/2026	1,15%	0,36	31,67	31,87	31,39	31,95	1K	5
13/08/2026	-0,51%	-0,16	31,31	31,48	31,31	31,48	344	2
12/08/2026	4,73%	1,42	31,47	30,54	30,54	31,47	367	2
11/08/2026	1,01%	0,30	30,05	29,98	29,63	30,08	12K	4
10/08/2026	4,02%	1,15	29,75	29,75	29,75	29,75	564	2
07/08/2026	2,47%	0,69	28,60	28,60	28,60	28,60	28	1
06/08/2026	0,76%	0,21	27,91	28,53	27,79	28,53	6K	11
05/08/2026	-3,79%	-1,09	27,70	28,79	27,65	28,79	2K	10
04/08/2026	9,89%	2,59	28,79	27,70	27,70	28,91	1K	6
03/08/2026	7,82%	1,90	26,20	26,20	26,20	26,20	26	1
30/07/2026	0,00%	0,00	24,30	24,30	24,30	24,30	486	2
29/07/2026	-5,74%	-1,48	24,30	25,00	24,30	25,05	815	6
28/07/2026	0,00%	0,00	25,78	25,78	25,00	25,78	2K	5
27/07/2026	0,98%	0,25	25,78	25,79	25,78	25,79	51	2
24/07/2026	-3,88%	-1,03	25,53	26,56	25,48	26,56	2K	11
23/07/2026	-0,86%	-0,23	26,56	28,13	26,29	28,13	2K	12
22/07/2026	-1,62%	-0,44	26,79	27,51	26,79	27,51	13K	4
21/07/2026	-	-	27,23	28,21	27,16	28,21	3K	7

Date,Open,High,Low,Close,Volume
18-Sep-26,27.36,27.36,27.12,27.12,708
17-Sep-26,28.10,28.11,28.10,28.11,3287
16-Sep-26,26.97,26.97,26.70,26.70,347
15-Sep-26,26.33,26.76,26.33,26.61,186
11-Sep-26,26.97,27.03,26.97,27.00,8523
10-Sep-26,26.69,27.26,26.41,26.58,174422
09-Sep-26,27.06,27.15,27.00,27.00,757
08-Sep-26,27.20,27.20,27.12,27.12,1220
04-Sep-26,27.20,27.20,27.20,27.20,27
03-Sep-26,26.65,26.88,26.65,26.88,481
02-Sep-26,26.34,26.64,26.34,26.64,1006
01-Sep-26,26.70,26.70,26.40,26.40,741
31-Aug-26,27.90,27.90,27.12,27.14,353
28-Aug-26,27.65,27.94,27.65,27.94,195
25-Aug-26,27.72,27.72,27.72,27.72,693
24-Aug-26,28.12,28.12,27.88,27.88,2265
21-Aug-26,28.95,28.95,28.95,28.95,318
20-Aug-26,29.61,29.61,29.61,29.61,207
19-Aug-26,30.41,30.41,29.62,29.62,1543
18-Aug-26,31.67,31.67,30.41,30.41,5888
17-Aug-26,31.87,31.95,31.39,31.67,1171
13-Aug-26,31.48,31.48,31.31,31.31,344
12-Aug-26,30.54,31.47,30.54,31.47,367
11-Aug-26,29.98,30.08,29.63,30.05,12076
10-Aug-26,29.75,29.75,29.75,29.75,564
07-Aug-26,28.60,28.60,28.60,28.60,28
06-Aug-26,28.53,28.53,27.79,27.91,6236
05-Aug-26,28.79,28.79,27.65,27.70,1547
04-Aug-26,27.70,28.91,27.70,28.79,1483
03-Aug-26,26.20,26.20,26.20,26.20,26
30-Jul-26,24.30,24.30,24.30,24.30,486
29-Jul-26,25.00,25.05,24.30,24.30,815
28-Jul-26,25.78,25.78,25.00,25.78,1690
27-Jul-26,25.79,25.79,25.78,25.78,51
24-Jul-26,26.56,26.56,25.48,25.53,1744
23-Jul-26,28.13,28.13,26.29,26.56,2319
22-Jul-26,27.51,27.51,26.79,26.79,12965
21-Jul-26,28.21,28.21,27.16,27.23,2848

*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: ORBX39