Cotação atual, histórico e gráfico do papel: ORLY34

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 ORLY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,88%	0,22	25,08	24,66	24,66	25,34	399	3
15/05/2025	3,45%	0,83	24,86	24,86	24,86	24,86	4K	1
14/05/2025	0,12%	0,03	24,03	24,06	24,00	24,06	7K	3
13/05/2025	-1,40%	-0,34	24,00	24,08	23,96	24,08	50K	3
12/05/2025	-2,25%	-0,56	24,34	24,50	24,14	24,50	7K	7
09/05/2025	-0,24%	-0,06	24,90	24,76	24,76	24,90	50K	6
08/05/2025	-2,35%	-0,60	24,96	25,14	24,96	25,14	2K	3

07/05/2025	0,59%	0,15	25,56	25,50	25,50	25,56	1K	2
06/05/2025	-1,05%	-0,27	25,41	25,59	25,41	25,59	1K	3
05/05/2025	0,12%	0,03	25,68	25,30	25,30	25,68	16K	4
02/05/2025	0,12%	0,03	25,65	25,83	25,65	25,92	1K	3
30/04/2025	0,63%	0,16	25,62	25,59	25,59	25,62	1K	2
29/04/2025	1,92%	0,48	25,46	25,00	25,00	25,46	75	2
28/04/2025	2,13%	0,52	24,98	25,04	24,98	25,18	499	3
25/04/2025	-0,81%	-0,20	24,46	24,50	24,46	24,50	2K	2
24/04/2025	-3,29%	-0,84	24,66	24,66	24,66	24,66	616	1
23/04/2025	-1,28%	-0,33	25,50	25,68	25,44	25,83	38K	12
22/04/2025	-1,00%	-0,26	25,83	25,95	25,68	25,95	3K	3
17/04/2025	0,46%	0,12	26,09	26,09	26,09	26,09	2K	1
16/04/2025	-1,67%	-0,44	25,97	26,00	25,97	26,00	857	2
15/04/2025	-0,53%	-0,14	26,41	27,03	26,41	27,03	2K	2
14/04/2025	1,84%	0,48	26,55	26,55	26,55	26,55	26	1
11/04/2025	0,12%	0,03	26,07	25,95	25,95	26,10	11K	3
10/04/2025	2,04%	0,52	26,04	26,04	26,04	26,04	1K	1
09/04/2025	0,55%	0,14	25,52	25,52	25,52	25,52	3K	1
08/04/2025	-1,05%	-0,27	25,38	25,38	25,38	25,38	2K	1
07/04/2025	-3,72%	-0,99	25,65	25,74	25,65	25,74	35K	5
04/04/2025	1,37%	0,36	26,64	26,55	26,55	26,64	35K	3
03/04/2025	1,15%	0,30	26,28	26,40	26,07	26,40	5K	5
02/04/2025	-1,14%	-0,30	25,98	26,07	25,98	26,37	313	4
01/04/2025	-0,90%	-0,24	26,28	26,28	26,28	26,28	5K	1
31/03/2025	0,45%	0,12	26,52	26,55	26,52	26,55	11K	2
28/03/2025	-0,45%	-0,12	26,40	26,40	26,40	26,40	343	1
27/03/2025	3,39%	0,87	26,52	26,29	26,29	26,52	2K	2
26/03/2025	2,27%	0,57	25,65	25,50	25,50	25,65	3K	2
25/03/2025	0,00%	0,00	25,08	25,08	25,08	25,27	2K	3
24/03/2025	2,28%	0,56	25,08	25,30	25,08	25,30	1K	4
21/03/2025	0,08%	0,02	24,52	24,75	24,52	24,75	5K	3
20/03/2025	1,07%	0,26	24,50	24,50	24,50	24,50	1K	1
19/03/2025	-0,66%	-0,16	24,24	24,24	24,24	24,24	290	1
18/03/2025	-1,41%	-0,35	24,40	24,82	24,40	24,82	1K	2
17/03/2025	0,61%	0,15	24,75	24,42	24,38	24,78	15K	272
14/03/2025	2,33%	0,56	24,60	24,28	24,18	24,61	836K	1.369
13/03/2025	-1,48%	-0,36	24,04	24,05	24,04	24,05	2K	2
12/03/2025	-1,61%	-0,40	24,40	24,66	24,40	24,66	3K	5
11/03/2025	-2,21%	-0,56	24,80	25,05	24,80	25,05	3K	4
10/03/2025	3,26%	0,80	25,36	24,90	24,90	25,36	3K	3
07/03/2025	-0,81%	-0,20	24,56	24,34	24,34	24,56	784	2
06/03/2025	-0,56%	-0,14	24,76	25,10	24,76	25,10	422	3
05/03/2025	-3,30%	-0,85	24,90	25,20	24,90	25,20	50K	3
28/02/2025	1,54%	0,39	25,75	25,89	25,75	25,89	592	2
27/02/2025	1,93%	0,48	25,36	25,36	25,36	25,36	710	1
26/02/2025	1,63%	0,40	24,88	24,88	24,88	24,88	73K	1
24/02/2025	1,66%	0,40	24,48	24,48	24,48	24,48	12K	1
20/02/2025	0,17%	0,04	24,08	24,08	24,08	24,08	96	1
19/02/2025	0,75%	0,18	24,04	24,04	24,04	24,04	192	1
18/02/2025	-3,79%	-0,94	23,86	23,86	23,86	23,86	71	1
13/02/2025	-0,96%	-0,24	24,80	24,80	24,80	24,80	5K	1
10/02/2025	0,00%	0,00	25,04	25,04	25,04	25,04	50	1
06/02/2025	-0,48%	-0,12	25,04	24,93	24,93	25,04	2K	2
05/02/2025	1,21%	0,30	25,16	24,92	24,92	25,16	63K	2
04/02/2025	-0,16%	-0,04	24,86	24,86	24,86	24,86	49	1
30/01/2025	8,97%	2,05	24,90	24,89	24,89	24,90	4K	2
23/01/2025	-2,02%	-0,47	22,85	22,85	22,85	22,85	22	1
14/01/2025	-1,69%	-0,40	23,32	23,84	23,32	23,84	12K	3
13/01/2025	0,00%	0,00	23,72	23,72	23,72	23,72	23	1
10/01/2025	0,04%	0,01	23,72	23,72	23,72	23,72	47K	1
08/01/2025	-0,38%	-0,09	23,71	23,71	23,71	23,71	36K	1
07/01/2025	-1,24%	-0,30	23,80	23,80	23,80	23,80	23	1
06/01/2025	2,77%	0,65	24,10	24,10	24,10	24,10	36K	1
02/01/2025	-0,30%	-0,07	23,45	23,45	23,45	23,45	23	1
30/12/2024	-2,24%	-0,54	23,52	23,70	23,52	23,70	3K	2
27/12/2024	-0,50%	-0,12	24,06	24,06	24,06	24,06	24	1
26/12/2024	-0,17%	-0,04	24,18	24,15	24,12	24,18	5K	5
23/12/2024	0,67%	0,16	24,22	23,84	23,84	24,22	67K	4
20/12/2024	-1,55%	-0,38	24,06	24,44	24,06	24,44	1K	2
19/12/2024	-1,93%	-0,48	24,44	24,44	24,44	24,44	244	1
17/12/2024	0,00%	0,00	24,92	24,92	24,92	24,92	274	1
16/12/2024	1,42%	0,35	24,92	25,10	24,92	25,10	11K	2
10/12/2024	0,12%	0,03	24,57	24,57	24,57	24,57	24	1
09/12/2024	-0,65%	-0,16	24,54	24,54	24,54	24,54	466	1
06/12/2024	3,43%	0,82	24,70	24,70	24,70	24,70	20K	1
05/12/2024	-1,49%	-0,36	23,88	23,88	23,88	23,88	23	1
04/12/2024	-0,57%	-0,14	24,24	24,38	24,24	24,38	751	2
03/12/2024	0,00%	0,00	24,38	24,38	24,38	24,38	243	1
02/12/2024	-1,53%	-0,38	24,38	24,30	24,30	24,38	633	3
29/11/2024	4,25%	1,01	24,76	24,76	24,76	24,76	519	1
28/11/2024	6,69%	1,49	23,75	23,77	23,75	23,77	4K	2
21/11/2024	-0,89%	-0,20	22,26	22,26	22,26	22,26	22	1
19/11/2024	0,36%	0,08	22,46	22,38	22,38	22,46	11K	2
18/11/2024	-2,78%	-0,64	22,38	22,28	22,28	22,38	246	2
14/11/2024	-1,03%	-0,24	23,02	23,18	23,02	23,18	46	2
13/11/2024	0,26%	0,06	23,26	23,20	23,20	23,26	46	2
12/11/2024	0,43%	0,10	23,20	23,10	23,10	23,20	1K	2
11/11/2024	2,80%	0,63	23,10	23,10	23,10	23,10	323	2
08/11/2024	0,31%	0,07	22,47	21,95	21,95	22,66	722	32
07/11/2024	-0,62%	-0,14	22,40	22,44	22,40	22,59	36K	4
06/11/2024	4,64%	1,00	22,54	22,50	22,50	22,54	518	3
04/11/2024	-0,83%	-0,18	21,54	21,54	21,54	21,54	43	1
01/11/2024	-1,45%	-0,32	21,72	21,52	21,52	21,74	22K	6
31/10/2024	0,00%	0,00	22,04	22,04	22,04	22,04	22	1
30/10/2024	0,00%	0,00	22,04	22,04	22,04	22,04	22	1
29/10/2024	-0,72%	-0,16	22,04	22,04	22,04	22,04	44	1
28/10/2024	-1,25%	-0,28	22,20	22,20	22,20	22,20	222	1
21/10/2024	1,54%	0,34	22,48	22,42	22,40	22,48	72K	3
18/10/2024	0,27%	0,06	22,14	22,34	22,14	22,36	866	3
15/10/2024	4,64%	0,98	22,08	21,88	21,88	22,08	70K	3
10/10/2024	0,86%	0,18	21,10	21,42	20,98	21,42	59K	4
08/10/2024	4,97%	0,99	20,92	20,90	20,90	20,92	1K	2
23/09/2024	-0,55%	-0,11	19,93	19,93	19,93	19,93	19	1
18/09/2024	-1,28%	-0,26	20,04	20,04	20,04	20,04	20	1
12/09/2024	1,10%	0,22	20,30	20,22	20,18	20,30	71K	772
11/09/2024	-1,47%	-0,30	20,08	20,08	20,08	20,08	6K	1
09/09/2024	-1,55%	-0,32	20,38	20,38	20,38	20,38	224	1
29/08/2024	4,02%	0,80	20,70	20,71	20,70	20,71	4K	2
27/08/2024	0,40%	0,08	19,90	19,84	19,84	19,90	59	2
26/08/2024	0,10%	0,02	19,82	19,82	19,82	19,82	991	1
23/08/2024	-3,23%	-0,66	19,80	19,80	19,80	19,80	19	1
22/08/2024	2,20%	0,44	20,46	20,37	20,37	20,46	40	2
21/08/2024	2,77%	0,54	20,02	19,88	19,88	20,02	39	2
19/08/2024	-1,72%	-0,34	19,48	19,48	19,48	19,48	623	2
16/08/2024	0,61%	0,12	19,82	19,82	19,82	19,82	19	1
14/08/2024	0,00%	0,00	19,70	19,70	19,70	19,70	6K	1
13/08/2024	-0,61%	-0,12	19,70	19,70	19,70	19,70	19	1
12/08/2024	-2,27%	-0,46	19,82	19,74	19,74	19,87	4K	3
07/08/2024	-0,98%	-0,20	20,28	20,22	20,16	20,34	16K	363
06/08/2024	-1,54%	-0,32	20,48	20,26	20,26	20,60	43K	614
05/08/2024	-0,38%	-0,08	20,80	21,10	20,80	21,10	28K	4
02/08/2024	0,92%	0,19	20,88	20,69	20,69	21,09	522	7
31/07/2024	3,19%	0,64	20,69	20,69	20,69	20,69	62	1
25/07/2024	5,08%	0,97	20,05	19,94	19,94	20,05	39	2
24/07/2024	3,25%	0,60	19,08	19,08	19,08	19,08	2K	1
17/07/2024	0,00%	0,00	18,48	18,48	18,48	18,48	36	1
16/07/2024	-	-	18,48	18,48	18,48	18,48	6K	1

Date,Open,High,Low,Close,Volume
16-May-25,24.66,25.34,24.66,25.08,399
15-May-25,24.86,24.86,24.86,24.86,4375
14-May-25,24.06,24.06,24.00,24.03,6508
13-May-25,24.08,24.08,23.96,24.00,50346
12-May-25,24.50,24.50,24.14,24.34,6506
09-May-25,24.76,24.90,24.76,24.90,50195
08-May-25,25.14,25.14,24.96,24.96,1622
07-May-25,25.50,25.56,25.50,25.56,1150
06-May-25,25.59,25.59,25.41,25.41,1169
05-May-25,25.30,25.68,25.30,25.68,15697
02-May-25,25.83,25.92,25.65,25.65,1340
30-Apr-25,25.59,25.62,25.59,25.62,1460
29-Apr-25,25.00,25.46,25.00,25.46,75
28-Apr-25,25.04,25.18,24.98,24.98,499
25-Apr-25,24.50,24.50,24.46,24.46,2496
24-Apr-25,24.66,24.66,24.66,24.66,616
23-Apr-25,25.68,25.83,25.44,25.50,37571
22-Apr-25,25.95,25.95,25.68,25.83,3168
17-Apr-25,26.09,26.09,26.09,26.09,1591
16-Apr-25,26.00,26.00,25.97,25.97,857
15-Apr-25,27.03,27.03,26.41,26.41,1932
14-Apr-25,26.55,26.55,26.55,26.55,26
11-Apr-25,25.95,26.10,25.95,26.07,11370
10-Apr-25,26.04,26.04,26.04,26.04,1484
09-Apr-25,25.52,25.52,25.52,25.52,3419
08-Apr-25,25.38,25.38,25.38,25.38,2131
07-Apr-25,25.74,25.74,25.65,25.65,34815
04-Apr-25,26.55,26.64,26.55,26.64,35321
03-Apr-25,26.40,26.40,26.07,26.28,4755
02-Apr-25,26.07,26.37,25.98,25.98,313
01-Apr-25,26.28,26.28,26.28,26.28,5229
31-Mar-25,26.55,26.55,26.52,26.52,11430
28-Mar-25,26.40,26.40,26.40,26.40,343
27-Mar-25,26.29,26.52,26.29,26.52,1762
26-Mar-25,25.50,25.65,25.50,25.65,2806
25-Mar-25,25.08,25.27,25.08,25.08,1963
24-Mar-25,25.30,25.30,25.08,25.08,1355
21-Mar-25,24.75,24.75,24.52,24.52,5075
20-Mar-25,24.50,24.50,24.50,24.50,1249
19-Mar-25,24.24,24.24,24.24,24.24,290
18-Mar-25,24.82,24.82,24.40,24.40,1310
17-Mar-25,24.42,24.78,24.38,24.75,14668
14-Mar-25,24.28,24.61,24.18,24.60,836082
13-Mar-25,24.05,24.05,24.04,24.04,1851
12-Mar-25,24.66,24.66,24.40,24.40,2892
11-Mar-25,25.05,25.05,24.80,24.80,3141
10-Mar-25,24.90,25.36,24.90,25.36,3411
07-Mar-25,24.34,24.56,24.34,24.56,784
06-Mar-25,25.10,25.10,24.76,24.76,422
05-Mar-25,25.20,25.20,24.90,24.90,50233
28-Feb-25,25.89,25.89,25.75,25.75,592
27-Feb-25,25.36,25.36,25.36,25.36,710
26-Feb-25,24.88,24.88,24.88,24.88,73271
24-Feb-25,24.48,24.48,24.48,24.48,12240
20-Feb-25,24.08,24.08,24.08,24.08,96
19-Feb-25,24.04,24.04,24.04,24.04,192
18-Feb-25,23.86,23.86,23.86,23.86,71
13-Feb-25,24.80,24.80,24.80,24.80,4960
10-Feb-25,25.04,25.04,25.04,25.04,50
06-Feb-25,24.93,25.04,24.93,25.04,2353
05-Feb-25,24.92,25.16,24.92,25.16,63273
04-Feb-25,24.86,24.86,24.86,24.86,49
30-Jan-25,24.89,24.90,24.89,24.90,3734
23-Jan-25,22.85,22.85,22.85,22.85,22
14-Jan-25,23.84,23.84,23.32,23.32,11877
13-Jan-25,23.72,23.72,23.72,23.72,23
10-Jan-25,23.72,23.72,23.72,23.72,47440
08-Jan-25,23.71,23.71,23.71,23.71,35565
07-Jan-25,23.80,23.80,23.80,23.80,23
06-Jan-25,24.10,24.10,24.10,24.10,36150
02-Jan-25,23.45,23.45,23.45,23.45,23
30-Dec-24,23.70,23.70,23.52,23.52,3314
27-Dec-24,24.06,24.06,24.06,24.06,24
26-Dec-24,24.15,24.18,24.12,24.18,5044
23-Dec-24,23.84,24.22,23.84,24.22,66790
20-Dec-24,24.44,24.44,24.06,24.06,1443
19-Dec-24,24.44,24.44,24.44,24.44,244
17-Dec-24,24.92,24.92,24.92,24.92,274
16-Dec-24,25.10,25.10,24.92,24.92,10862
10-Dec-24,24.57,24.57,24.57,24.57,24
09-Dec-24,24.54,24.54,24.54,24.54,466
06-Dec-24,24.70,24.70,24.70,24.70,19760
05-Dec-24,23.88,23.88,23.88,23.88,23
04-Dec-24,24.38,24.38,24.24,24.24,751
03-Dec-24,24.38,24.38,24.38,24.38,243
02-Dec-24,24.30,24.38,24.30,24.38,633
29-Nov-24,24.76,24.76,24.76,24.76,519
28-Nov-24,23.77,23.77,23.75,23.75,4467
21-Nov-24,22.26,22.26,22.26,22.26,22
19-Nov-24,22.38,22.46,22.38,22.46,11252
18-Nov-24,22.28,22.38,22.28,22.38,246
14-Nov-24,23.18,23.18,23.02,23.02,46
13-Nov-24,23.20,23.26,23.20,23.26,46
12-Nov-24,23.10,23.20,23.10,23.20,1251
11-Nov-24,23.10,23.10,23.10,23.10,323
08-Nov-24,21.95,22.66,21.95,22.47,722
07-Nov-24,22.44,22.59,22.40,22.40,36154
06-Nov-24,22.50,22.54,22.50,22.54,518
04-Nov-24,21.54,21.54,21.54,21.54,43
01-Nov-24,21.52,21.74,21.52,21.72,22019
31-Oct-24,22.04,22.04,22.04,22.04,22
30-Oct-24,22.04,22.04,22.04,22.04,22
29-Oct-24,22.04,22.04,22.04,22.04,44
28-Oct-24,22.20,22.20,22.20,22.20,222
21-Oct-24,22.42,22.48,22.40,22.48,72278
18-Oct-24,22.34,22.36,22.14,22.14,866
15-Oct-24,21.88,22.08,21.88,22.08,69791
10-Oct-24,21.42,21.42,20.98,21.10,59060
08-Oct-24,20.90,20.92,20.90,20.92,1485
23-Sep-24,19.93,19.93,19.93,19.93,19
18-Sep-24,20.04,20.04,20.04,20.04,20
12-Sep-24,20.22,20.30,20.18,20.30,71218
11-Sep-24,20.08,20.08,20.08,20.08,5803
09-Sep-24,20.38,20.38,20.38,20.38,224
29-Aug-24,20.71,20.71,20.70,20.70,4160
27-Aug-24,19.84,19.90,19.84,19.90,59
26-Aug-24,19.82,19.82,19.82,19.82,991
23-Aug-24,19.80,19.80,19.80,19.80,19
22-Aug-24,20.37,20.46,20.37,20.46,40
21-Aug-24,19.88,20.02,19.88,20.02,39
19-Aug-24,19.48,19.48,19.48,19.48,623
16-Aug-24,19.82,19.82,19.82,19.82,19
14-Aug-24,19.70,19.70,19.70,19.70,5870
13-Aug-24,19.70,19.70,19.70,19.70,19
12-Aug-24,19.74,19.87,19.74,19.82,4166
07-Aug-24,20.22,20.34,20.16,20.28,16410
06-Aug-24,20.26,20.60,20.26,20.48,43199
05-Aug-24,21.10,21.10,20.80,20.80,27822
02-Aug-24,20.69,21.09,20.69,20.88,522
31-Jul-24,20.69,20.69,20.69,20.69,62
25-Jul-24,19.94,20.05,19.94,20.05,39
24-Jul-24,19.08,19.08,19.08,19.08,1908
17-Jul-24,18.48,18.48,18.48,18.48,36
16-Jul-24,18.48,18.48,18.48,18.48,5544

*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: ORLY34