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
14/01/2022	-4,89%	-38,67	751,75	751,75	751,75	751,75	34K	2
03/01/2022	-0,45%	-3,58	790,42	790,42	790,42	790,42	28K	1
30/12/2021	-0,63%	-5,00	794,00	794,00	794,00	794,00	56K	4
29/12/2021	3,77%	29,00	799,00	799,00	799,00	799,00	56K	2
22/12/2021	-1,59%	-12,42	770,00	770,00	770,00	770,00	12K	1
16/12/2021	2,63%	20,03	782,42	782,42	782,42	782,42	16K	1
13/12/2021	1,09%	8,25	762,39	762,39	762,39	762,39	34K	1
06/12/2021	3,59%	26,14	754,14	759,00	753,76	759,00	106K	5
23/11/2021	1,25%	9,00	728,00	729,31	728,00	729,31	66K	2
18/11/2021	-0,14%	-1,00	719,00	712,00	712,00	719,00	59K	2
16/11/2021	2,42%	17,00	720,00	720,00	720,00	720,00	14K	1

11/11/2021	-0,69%	-4,90	703,00	703,00	703,00	703,00	30K	1
09/11/2021	-0,72%	-5,10	707,90	707,90	707,90	707,90	30K	2
04/11/2021	-0,97%	-7,00	713,00	705,00	705,00	713,00	56K	3
27/10/2021	-2,21%	-16,25	720,00	720,00	720,00	720,00	25K	1
26/10/2021	4,61%	32,45	736,25	736,25	736,25	736,25	7K	1
18/10/2021	5,31%	35,50	703,80	703,00	703,00	704,00	218K	5
05/10/2021	2,82%	18,30	668,30	668,30	668,30	668,30	53K	1
01/10/2021	-3,52%	-23,74	650,00	650,00	650,00	650,00	53K	2
30/09/2021	-0,48%	-3,26	673,74	673,74	673,74	673,74	7K	1
29/09/2021	1,80%	12,00	677,00	677,00	677,00	677,00	54K	1
27/09/2021	-0,56%	-3,73	665,00	665,00	665,00	665,00	50K	1
24/09/2021	0,60%	4,01	668,73	668,73	668,73	668,73	3K	1
23/09/2021	3,46%	22,22	664,72	664,72	664,72	664,72	3K	1
21/09/2021	0,08%	0,53	642,50	642,50	642,50	642,50	642	1
16/09/2021	3,39%	21,05	641,97	641,97	641,97	641,97	641	1
08/09/2021	-0,04%	-0,24	620,92	623,76	620,92	623,76	83K	4
27/08/2021	1,80%	10,96	621,16	621,16	621,16	621,16	124K	3
15/07/2021	-0,26%	-1,62	610,20	609,00	609,00	610,20	19K	2
12/07/2021	0,14%	0,88	611,82	611,82	611,82	611,82	122K	1
08/07/2021	4,43%	25,94	610,94	611,24	610,94	611,24	123K	2
02/07/2021	2,63%	15,00	585,00	580,07	577,97	585,00	406K	6
01/07/2021	0,55%	3,13	570,00	570,00	570,00	570,00	570	1
30/06/2021	4,59%	24,87	566,87	566,87	566,87	566,87	113K	1
15/06/2021	-4,15%	-23,44	542,00	541,63	541,63	542,00	1K	2
25/05/2021	-2,34%	-13,56	565,44	565,44	565,44	565,44	2K	1
24/05/2021	-0,43%	-2,50	579,00	579,00	579,00	579,00	6K	1
20/05/2021	-0,91%	-5,33	581,50	581,50	581,50	581,50	6K	3
11/05/2021	0,00%	0,00	586,83	586,83	586,83	586,83	2K	1
07/05/2021	-2,83%	-17,11	586,83	586,83	586,83	586,83	586	1
04/05/2021	0,00%	0,00	603,94	603,94	603,94	603,94	5K	1
03/05/2021	2,05%	12,13	603,94	605,34	603,94	605,34	30K	3
12/04/2021	3,19%	18,31	591,81	591,81	591,81	591,81	30K	2
08/04/2021	-0,71%	-4,10	573,50	573,50	573,50	573,50	573	1
05/04/2021	18,11%	88,55	577,60	579,00	577,60	579,00	33K	4
23/02/2021	-1,85%	-9,22	489,05	489,05	489,05	489,05	9M	1
22/02/2021	0,03%	0,15	498,27	498,27	498,27	498,27	149K	1
19/02/2021	1,05%	5,19	498,12	498,12	498,12	498,12	199K	1
18/02/2021	1,99%	9,60	492,93	492,93	492,93	492,93	148K	1
17/02/2021	4,08%	18,93	483,33	483,33	483,33	483,33	193K	1
12/02/2021	-0,71%	-3,30	464,40	464,40	464,40	464,40	1K	1
11/02/2021	-3,44%	-16,66	467,70	467,70	467,70	467,70	514K	1
05/02/2021	-1,28%	-6,27	484,36	483,80	483,80	484,36	194K	2
04/02/2021	2,80%	13,37	490,63	490,63	490,63	490,63	98K	1
03/02/2021	0,24%	1,13	477,26	477,26	477,26	477,26	239K	1
01/02/2021	1,38%	6,46	476,13	476,13	476,13	476,13	95K	1
27/01/2021	-1,88%	-9,00	469,67	469,67	469,67	469,67	235K	1
26/01/2021	-5,21%	-26,30	478,67	478,67	478,67	478,67	239K	1
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
14-Jan-22,751.75,751.75,751.75,751.75,33828
03-Jan-22,790.42,790.42,790.42,790.42,27664
30-Dec-21,794.00,794.00,794.00,794.00,55580
29-Dec-21,799.00,799.00,799.00,799.00,55930
22-Dec-21,770.00,770.00,770.00,770.00,11550
16-Dec-21,782.42,782.42,782.42,782.42,15648
13-Dec-21,762.39,762.39,762.39,762.39,34307
06-Dec-21,759.00,759.00,753.76,754.14,105913
23-Nov-21,729.31,729.31,728.00,728.00,65578
18-Nov-21,712.00,719.00,712.00,719.00,59166
16-Nov-21,720.00,720.00,720.00,720.00,14400
11-Nov-21,703.00,703.00,703.00,703.00,30229
09-Nov-21,707.90,707.90,707.90,707.90,29731
04-Nov-21,705.00,713.00,705.00,713.00,55767
27-Oct-21,720.00,720.00,720.00,720.00,25200
26-Oct-21,736.25,736.25,736.25,736.25,7362
18-Oct-21,703.00,704.00,703.00,703.80,218038
05-Oct-21,668.30,668.30,668.30,668.30,53464
01-Oct-21,650.00,650.00,650.00,650.00,52650
30-Sep-21,673.74,673.74,673.74,673.74,6737
29-Sep-21,677.00,677.00,677.00,677.00,54160
27-Sep-21,665.00,665.00,665.00,665.00,49875
24-Sep-21,668.73,668.73,668.73,668.73,3343
23-Sep-21,664.72,664.72,664.72,664.72,3323
21-Sep-21,642.50,642.50,642.50,642.50,642
16-Sep-21,641.97,641.97,641.97,641.97,641
08-Sep-21,623.76,623.76,620.92,620.92,83460
27-Aug-21,621.16,621.16,621.16,621.16,124232
15-Jul-21,609.00,610.20,609.00,610.20,18880
12-Jul-21,611.82,611.82,611.82,611.82,122364
08-Jul-21,611.24,611.24,610.94,610.94,123469
02-Jul-21,580.07,585.00,577.97,585.00,406367
01-Jul-21,570.00,570.00,570.00,570.00,570
30-Jun-21,566.87,566.87,566.87,566.87,113374
15-Jun-21,541.63,542.00,541.63,542.00,1083
25-May-21,565.44,565.44,565.44,565.44,2261
24-May-21,579.00,579.00,579.00,579.00,5790
20-May-21,581.50,581.50,581.50,581.50,6396
11-May-21,586.83,586.83,586.83,586.83,2347
07-May-21,586.83,586.83,586.83,586.83,586
04-May-21,603.94,603.94,603.94,603.94,5435
03-May-21,605.34,605.34,603.94,603.94,30211
12-Apr-21,591.81,591.81,591.81,591.81,30182
08-Apr-21,573.50,573.50,573.50,573.50,573
05-Apr-21,579.00,579.00,577.60,577.60,32949
23-Feb-21,489.05,489.05,489.05,489.05,9389760
22-Feb-21,498.27,498.27,498.27,498.27,149481
19-Feb-21,498.12,498.12,498.12,498.12,199248
18-Feb-21,492.93,492.93,492.93,492.93,147879
17-Feb-21,483.33,483.33,483.33,483.33,193332
12-Feb-21,464.40,464.40,464.40,464.40,1393
11-Feb-21,467.70,467.70,467.70,467.70,514470
05-Feb-21,483.80,484.36,483.80,484.36,193632
04-Feb-21,490.63,490.63,490.63,490.63,98126
03-Feb-21,477.26,477.26,477.26,477.26,238630
01-Feb-21,476.13,476.13,476.13,476.13,95226
27-Jan-21,469.67,469.67,469.67,469.67,234835
26-Jan-21,478.67,478.67,478.67,478.67,239335
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ORLY34

cotações, gráficos e mais...