Cotação atual, histórico e gráfico do papel: ORVR11
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 |
| 07/10/2026 | 14,86% | 4,40 | 34,00 | 32,00 | 32,00 | 36,00 | 4M | 9 |
| 06/10/2026 | 9,63% | 2,60 | 29,60 | 29,60 | 29,60 | 29,60 | 1M | 3 |
| 05/10/2026 | 15,93% | 3,71 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 30/09/2026 | 2,19% | 0,50 | 23,29 | 23,29 | 23,29 | 23,29 | 19K | 1 |
| 04/09/2026 | 20,77% | 3,92 | 22,79 | 22,79 | 22,79 | 22,79 | 27K | 1 |
| 24/08/2026 | -30,75% | -8,38 | 18,87 | 18,87 | 18,87 | 18,87 | 19K | 1 |
| 05/08/2026 | 0,93% | 0,25 | 27,25 | 26,00 | 26,00 | 27,25 | 298K | 4 |
| 31/07/2026 | 8,43% | 2,10 | 27,00 | 24,50 | 24,50 | 27,00 | 649K | 13 |
| 30/07/2026 | 1,63% | 0,40 | 24,90 | 24,90 | 24,90 | 24,90 | 2K | 1 |
| 29/07/2026 | -12,50% | -3,50 | 24,50 | 24,50 | 24,50 | 24,50 | 701K | 14 |
| 28/07/2026 | 5,66% | 1,50 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 27/07/2026 | 1,92% | 0,50 | 26,50 | 26,00 | 26,00 | 26,75 | 604K | 25 |
| 24/07/2026 | -6,31% | -1,75 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 22/07/2026 | 4,72% | 1,25 | 27,75 | 27,50 | 27,50 | 27,75 | 111K | 4 |
| 21/07/2026 | -6,13% | -1,73 | 26,50 | 26,50 | 26,50 | 26,50 | 662K | 1 |
| 20/07/2026 | -5,90% | -1,77 | 28,23 | 28,23 | 28,23 | 28,23 | 25K | 1 |
| 15/07/2026 | -13,02% | -4,49 | 30,00 | 30,01 | 30,00 | 30,01 | 693K | 2 |
| 14/07/2026 | -1,40% | -0,49 | 34,49 | 30,71 | 30,71 | 34,49 | 655K | 5 |
| 10/07/2026 | 6,16% | 2,03 | 34,98 | 32,17 | 32,17 | 35,00 | 431K | 7 |
| 09/07/2026 | 3,78% | 1,20 | 32,95 | 32,95 | 32,95 | 32,95 | 3K | 1 |
| 08/07/2026 | -9,29% | -3,25 | 31,75 | 32,00 | 31,50 | 32,00 | 1M | 20 |
| 06/07/2026 | 0,00% | 0,00 | 35,00 | 33,00 | 33,00 | 35,00 | 10K | 2 |
| 30/06/2026 | 2,94% | 1,00 | 35,00 | 34,00 | 34,00 | 35,00 | 922K | 2 |
| 29/06/2026 | 1,49% | 0,50 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 26/06/2026 | -16,77% | -6,75 | 33,50 | 32,50 | 32,50 | 33,50 | 7M | 3 |
| 18/06/2026 | 0,00% | 0,00 | 40,25 | 40,25 | 40,25 | 40,25 | 40K | 4 |
| 12/06/2026 | 15,00% | 5,25 | 40,25 | 40,25 | 40,25 | 40,25 | 8K | 2 |
| 09/06/2026 | 4,48% | 1,50 | 35,00 | 33,49 | 33,49 | 35,00 | 2M | 3 |
| 08/06/2026 | -2,90% | -1,00 | 33,50 | 33,50 | 33,50 | 33,50 | 3K | 1 |
| 02/06/2026 | 1,47% | 0,50 | 34,50 | 33,50 | 33,50 | 34,50 | 2M | 3 |
| 01/06/2026 | 3,03% | 1,00 | 34,00 | 33,50 | 31,50 | 34,00 | 6M | 9 |
| 29/05/2026 | -2,65% | -0,90 | 33,00 | 32,50 | 32,50 | 33,00 | 4M | 4 |
| 26/05/2026 | 2,11% | 0,70 | 33,90 | 33,90 | 33,90 | 33,90 | 3K | 1 |
| 25/05/2026 | 2,79% | 0,90 | 33,20 | 32,30 | 32,30 | 33,20 | 4M | 10 |
| 22/05/2026 | -7,58% | -2,65 | 32,30 | 32,30 | 30,97 | 32,47 | 4M | 13 |
| 20/05/2026 | -0,11% | -0,04 | 34,95 | 34,95 | 34,95 | 34,95 | 21K | 1 |
| 15/05/2026 | -4,79% | -1,76 | 34,99 | 34,99 | 34,99 | 34,99 | 105K | 1 |
| 12/05/2026 | -6,37% | -2,50 | 36,75 | 36,75 | 36,75 | 36,75 | 3M | 4 |
| 11/05/2026 | - | - | 39,25 | 39,25 | 39,25 | 39,25 | 4K | 1 |
Date,Open,High,Low,Close,Volume
07-Oct-26,32.00,36.00,32.00,34.00,3663600
06-Oct-26,29.60,29.60,29.60,29.60,1258000
05-Oct-26,27.00,27.00,27.00,27.00,2700
30-Sep-26,23.29,23.29,23.29,23.29,18632
04-Sep-26,22.79,22.79,22.79,22.79,27348
24-Aug-26,18.87,18.87,18.87,18.87,18870
05-Aug-26,26.00,27.25,26.00,27.25,298500
31-Jul-26,24.50,27.00,24.50,27.00,648800
30-Jul-26,24.90,24.90,24.90,24.90,2490
29-Jul-26,24.50,24.50,24.50,24.50,700700
28-Jul-26,28.00,28.00,28.00,28.00,2800
27-Jul-26,26.00,26.75,26.00,26.50,603725
24-Jul-26,26.00,26.00,26.00,26.00,2600
22-Jul-26,27.50,27.75,27.50,27.75,110750
21-Jul-26,26.50,26.50,26.50,26.50,662500
20-Jul-26,28.23,28.23,28.23,28.23,25407
15-Jul-26,30.01,30.01,30.00,30.00,693001
14-Jul-26,30.71,34.49,30.71,34.49,655120
10-Jul-26,32.17,35.00,32.17,34.98,431319
09-Jul-26,32.95,32.95,32.95,32.95,3295
08-Jul-26,32.00,32.00,31.50,31.75,1137800
06-Jul-26,33.00,35.00,33.00,35.00,10100
30-Jun-26,34.00,35.00,34.00,35.00,921500
29-Jun-26,34.00,34.00,34.00,34.00,3400
26-Jun-26,32.50,33.50,32.50,33.50,6656950
18-Jun-26,40.25,40.25,40.25,40.25,40250
12-Jun-26,40.25,40.25,40.25,40.25,8050
09-Jun-26,33.49,35.00,33.49,35.00,1912700
08-Jun-26,33.50,33.50,33.50,33.50,3350
02-Jun-26,33.50,34.50,33.50,34.50,1709500
01-Jun-26,33.50,34.00,31.50,34.00,6230250
29-May-26,32.50,33.00,32.50,33.00,3916500
26-May-26,33.90,33.90,33.90,33.90,3390
25-May-26,32.30,33.20,32.30,33.20,3670679
22-May-26,32.30,32.47,30.97,32.30,3632936
20-May-26,34.95,34.95,34.95,34.95,20970
15-May-26,34.99,34.99,34.99,34.99,104970
12-May-26,36.75,36.75,36.75,36.75,2980425
11-May-26,39.25,39.25,39.25,39.25,3925
*exoneração de responsabilidade e termos de uso