Cotação atual, histórico e gráfico do papel: ORLY34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 1,79% | 8,90 | 504,97 | 504,97 | 504,97 | 504,97 | 303K | 1 |
| 19/01/2021 | -0,52% | -2,60 | 496,07 | 496,07 | 496,07 | 496,07 | 198K | 1 |
| 14/01/2021 | -3,19% | -16,45 | 498,67 | 498,67 | 498,67 | 498,67 | 249K | 1 |
| 13/01/2021 | -2,44% | -12,88 | 515,12 | 515,12 | 515,12 | 515,12 | 206K | 1 |
| 12/01/2021 | -0,58% | -3,10 | 528,00 | 528,11 | 528,00 | 528,11 | 158K | 2 |
| 11/01/2021 | 3,16% | 16,27 | 531,10 | 531,10 | 531,10 | 531,10 | 159K | 1 |
| 08/01/2021 | 1,42% | 7,20 | 514,83 | 514,83 | 514,83 | 514,83 | 103K | 1 |
| 07/01/2021 | 3,79% | 18,52 | 507,63 | 507,63 | 507,63 | 507,63 | 152K | 1 |
| 06/01/2021 | 3,24% | 15,36 | 489,11 | 491,51 | 489,11 | 491,51 | 392K | 3 |
| 04/01/2021 | 0,60% | 2,83 | 473,75 | 473,75 | 473,75 | 473,75 | 95K | 1 |
| 29/12/2020 | 2,27% | 10,45 | 470,92 | 470,92 | 470,92 | 470,92 | 141K | 1 |
|
|
| 17/12/2020 | 0,19% | 0,87 | 460,47 | 460,47 | 460,47 | 460,47 | 138K | 1 |
| 14/12/2020 | 0,66% | 3,03 | 459,60 | 459,60 | 459,60 | 459,60 | 138K | 1 |
| 08/12/2020 | -1,79% | -8,30 | 456,57 | 456,57 | 456,57 | 456,57 | 137K | 1 |
| 02/12/2020 | -1,79% | -8,48 | 464,87 | 464,87 | 464,87 | 464,87 | 139K | 1 |
| 25/11/2020 | -3,13% | -15,31 | 473,35 | 473,35 | 473,35 | 473,35 | 284K | 1 |
| 24/11/2020 | 1,24% | 5,99 | 488,66 | 488,66 | 488,66 | 488,66 | 98K | 1 |
| 23/11/2020 | 0,07% | 0,33 | 482,67 | 482,67 | 482,67 | 482,67 | 97K | 1 |
| 20/11/2020 | 0,96% | 4,60 | 482,34 | 483,41 | 482,34 | 483,41 | 1M | 5 |
| 19/11/2020 | -2,37% | -11,62 | 477,74 | 477,74 | 477,74 | 477,74 | 1M | 1 |
| 18/11/2020 | 0,65% | 3,18 | 489,36 | 489,36 | 489,36 | 489,36 | 2M | 1 |
| 17/11/2020 | -3,01% | -15,09 | 486,18 | 486,18 | 486,18 | 486,18 | 243K | 1 |
| 16/11/2020 | 0,54% | 2,71 | 501,27 | 501,27 | 501,27 | 501,27 | 150K | 1 |
| 12/11/2020 | 0,74% | 3,66 | 498,56 | 498,56 | 498,56 | 498,56 | 199K | 1 |
| 10/11/2020 | -0,36% | -1,80 | 494,90 | 494,90 | 494,90 | 494,90 | 148K | 1 |
| 09/11/2020 | 2,54% | 12,29 | 496,70 | 496,70 | 496,70 | 496,70 | 248K | 1 |
| 06/11/2020 | -3,53% | -17,74 | 484,41 | 484,41 | 484,41 | 484,41 | 291K | 1 |
| 05/11/2020 | -2,66% | -13,72 | 502,15 | 502,15 | 502,15 | 502,15 | 251K | 1 |
| 04/11/2020 | -0,21% | -1,08 | 515,87 | 515,87 | 515,87 | 515,87 | 361K | 1 |
| 03/11/2020 | 0,34% | 1,76 | 516,95 | 516,95 | 516,95 | 516,95 | 103K | 1 |
| 27/10/2020 | -1,39% | -7,24 | 515,19 | 515,19 | 515,19 | 515,19 | 103K | 1 |
| 23/10/2020 | 1,58% | 8,13 | 522,43 | 522,43 | 522,43 | 522,43 | 104K | 1 |
| 22/10/2020 | -1,37% | -7,16 | 514,30 | 514,19 | 514,19 | 514,30 | 309K | 3 |
| 19/10/2020 | -1,94% | -10,29 | 521,46 | 521,46 | 521,46 | 521,46 | 104K | 1 |
| 16/10/2020 | 1,09% | 5,74 | 531,75 | 531,75 | 531,75 | 531,75 | 106K | 1 |
| 15/10/2020 | 0,38% | 2,01 | 526,01 | 526,01 | 526,01 | 526,01 | 105K | 1 |
| 14/10/2020 | 4,90% | 24,49 | 524,00 | 524,00 | 524,00 | 524,00 | 12M | 1 |
| 04/09/2020 | 28,70% | 111,38 | 499,51 | 495,31 | 495,31 | 499,51 | 617K | 6 |
| 16/04/2020 | 8,00% | 28,74 | 388,13 | 388,13 | 388,13 | 388,13 | 19K | 1 |
| 17/12/2019 | 2,65% | 9,28 | 359,39 | 359,39 | 359,39 | 359,39 | 72K | 1 |
| 01/11/2019 | 6,50% | 21,36 | 350,11 | 350,11 | 350,11 | 350,11 | 35K | 1 |
| 25/09/2019 | 13,24% | 38,44 | 328,75 | 328,75 | 328,75 | 328,75 | 460K | 1 |
| 11/07/2019 | - | - | 290,31 | 290,31 | 290,31 | 290,31 | 58K | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-21,504.97,504.97,504.97,504.97,302982
19-Jan-21,496.07,496.07,496.07,496.07,198428
14-Jan-21,498.67,498.67,498.67,498.67,249335
13-Jan-21,515.12,515.12,515.12,515.12,206048
12-Jan-21,528.11,528.11,528.00,528.00,158422
11-Jan-21,531.10,531.10,531.10,531.10,159330
08-Jan-21,514.83,514.83,514.83,514.83,102966
07-Jan-21,507.63,507.63,507.63,507.63,152289
06-Jan-21,491.51,491.51,489.11,489.11,391912
04-Jan-21,473.75,473.75,473.75,473.75,94750
29-Dec-20,470.92,470.92,470.92,470.92,141276
17-Dec-20,460.47,460.47,460.47,460.47,138141
14-Dec-20,459.60,459.60,459.60,459.60,137880
08-Dec-20,456.57,456.57,456.57,456.57,136971
02-Dec-20,464.87,464.87,464.87,464.87,139461
25-Nov-20,473.35,473.35,473.35,473.35,284010
24-Nov-20,488.66,488.66,488.66,488.66,97732
23-Nov-20,482.67,482.67,482.67,482.67,96534
20-Nov-20,483.41,483.41,482.34,482.34,1447810
19-Nov-20,477.74,477.74,477.74,477.74,1242124
18-Nov-20,489.36,489.36,489.36,489.36,1663824
17-Nov-20,486.18,486.18,486.18,486.18,243090
16-Nov-20,501.27,501.27,501.27,501.27,150381
12-Nov-20,498.56,498.56,498.56,498.56,199424
10-Nov-20,494.90,494.90,494.90,494.90,148470
09-Nov-20,496.70,496.70,496.70,496.70,248350
06-Nov-20,484.41,484.41,484.41,484.41,290646
05-Nov-20,502.15,502.15,502.15,502.15,251075
04-Nov-20,515.87,515.87,515.87,515.87,361109
03-Nov-20,516.95,516.95,516.95,516.95,103390
27-Oct-20,515.19,515.19,515.19,515.19,103038
23-Oct-20,522.43,522.43,522.43,522.43,104486
22-Oct-20,514.19,514.30,514.19,514.30,308538
19-Oct-20,521.46,521.46,521.46,521.46,104292
16-Oct-20,531.75,531.75,531.75,531.75,106350
15-Oct-20,526.01,526.01,526.01,526.01,105202
14-Oct-20,524.00,524.00,524.00,524.00,11580400
04-Sep-20,495.31,499.51,495.31,499.51,617236
16-Apr-20,388.13,388.13,388.13,388.13,19406
17-Dec-19,359.39,359.39,359.39,359.39,71878
01-Nov-19,350.11,350.11,350.11,350.11,35011
25-Sep-19,328.75,328.75,328.75,328.75,460250
11-Jul-19,290.31,290.31,290.31,290.31,58062
*exoneração de responsabilidade e termos de uso