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
13/11/2026	-4,65%	-1,26	25,86	27,25	25,86	27,41	701	3
12/11/2026	1,04%	0,28	27,12	27,12	27,12	27,12	1K	3
11/11/2026	2,60%	0,68	26,84	27,24	26,84	27,54	55K	5
10/11/2026	-0,15%	-0,04	26,16	27,00	26,16	27,00	3K	3
09/11/2026	7,95%	1,93	26,20	24,79	24,79	26,53	684K	37
06/11/2026	7,87%	1,77	24,27	23,24	23,22	24,27	632K	4
05/11/2026	-6,41%	-1,54	22,50	23,01	22,50	23,01	500	2
04/11/2026	-8,59%	-2,26	24,04	24,96	24,04	24,96	349K	31
29/10/2026	2,29%	0,59	26,30	25,98	25,98	26,30	260	2
28/10/2026	0,04%	0,01	25,71	25,34	25,32	25,71	2K	4
27/10/2026	2,68%	0,67	25,70	26,10	25,70	26,10	13K	5
26/10/2026	10,07%	2,29	25,03	24,94	24,94	25,42	14K	5
23/10/2026	0,26%	0,06	22,74	22,74	22,74	22,74	159	1
22/10/2026	-5,34%	-1,28	22,68	22,68	22,68	22,68	113	1
21/10/2026	6,77%	1,52	23,96	23,80	23,80	23,96	1K	2
20/10/2026	-3,69%	-0,86	22,44	22,46	22,44	22,46	785	4
19/10/2026	0,95%	0,22	23,30	23,30	23,30	23,56	1K	7
16/10/2026	-0,94%	-0,22	23,08	23,62	23,00	23,62	3K	10
15/10/2026	-2,10%	-0,50	23,30	23,30	23,30	23,30	93	1
14/10/2026	-3,25%	-0,80	23,80	24,36	23,80	24,36	240	4
13/10/2026	-3,64%	-0,93	24,60	25,19	24,50	25,19	1K	9
09/10/2026	-1,50%	-0,39	25,53	25,86	25,49	25,86	5K	4
08/10/2026	-3,89%	-1,05	25,92	26,54	25,92	26,54	790	4
07/10/2026	-3,40%	-0,95	26,97	27,00	26,97	27,00	269	2
06/10/2026	2,08%	0,57	27,92	27,92	27,92	27,92	69K	1
05/10/2026	-3,32%	-0,94	27,35	27,11	27,06	27,35	2M	6
02/10/2026	3,10%	0,85	28,29	28,29	28,29	28,29	282	1
01/10/2026	-0,33%	-0,09	27,44	27,54	27,44	27,54	1M	2
30/09/2026	-1,22%	-0,34	27,53	27,53	27,53	27,53	1M	1
29/09/2026	-1,24%	-0,35	27,87	28,02	27,87	28,02	1K	2
28/09/2026	-1,19%	-0,34	28,22	28,26	28,17	28,26	2M	4
24/09/2026	2,66%	0,74	28,56	28,56	28,56	28,56	28	1
23/09/2026	-2,11%	-0,60	27,82	28,45	27,82	28,45	18K	9
22/09/2026	1,61%	0,45	28,42	28,03	28,02	28,42	76K	7
21/09/2026	3,13%	0,85	27,97	28,23	27,97	28,23	728	4
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
13-Nov-26,27.25,27.41,25.86,25.86,701
12-Nov-26,27.12,27.12,27.12,27.12,1274
11-Nov-26,27.24,27.54,26.84,26.84,55048
10-Nov-26,27.00,27.00,26.16,26.16,2701
09-Nov-26,24.79,26.53,24.79,26.20,683627
06-Nov-26,23.24,24.27,23.22,24.27,632146
05-Nov-26,23.01,23.01,22.50,22.50,500
04-Nov-26,24.96,24.96,24.04,24.04,349162
29-Oct-26,25.98,26.30,25.98,26.30,260
28-Oct-26,25.34,25.71,25.32,25.71,1958
27-Oct-26,26.10,26.10,25.70,25.70,13352
26-Oct-26,24.94,25.42,24.94,25.03,13796
23-Oct-26,22.74,22.74,22.74,22.74,159
22-Oct-26,22.68,22.68,22.68,22.68,113
21-Oct-26,23.80,23.96,23.80,23.96,1359
20-Oct-26,22.46,22.46,22.44,22.44,785
19-Oct-26,23.30,23.56,23.30,23.30,1095
16-Oct-26,23.62,23.62,23.00,23.08,3155
15-Oct-26,23.30,23.30,23.30,23.30,93
14-Oct-26,24.36,24.36,23.80,23.80,240
13-Oct-26,25.19,25.19,24.50,24.60,1134
09-Oct-26,25.86,25.86,25.49,25.53,5252
08-Oct-26,26.54,26.54,25.92,25.92,790
07-Oct-26,27.00,27.00,26.97,26.97,269
06-Oct-26,27.92,27.92,27.92,27.92,69381
05-Oct-26,27.11,27.35,27.06,27.35,2365386
02-Oct-26,28.29,28.29,28.29,28.29,282
01-Oct-26,27.54,27.54,27.44,27.44,1186286
30-Sep-26,27.53,27.53,27.53,27.53,1190121
29-Sep-26,28.02,28.02,27.87,27.87,1288
28-Sep-26,28.26,28.26,28.17,28.22,1959003
24-Sep-26,28.56,28.56,28.56,28.56,28
23-Sep-26,28.45,28.45,27.82,27.82,18456
22-Sep-26,28.03,28.42,28.02,28.42,76301
21-Sep-26,28.23,28.23,27.97,27.97,728
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