Cotação atual, histórico e gráfico do papel: ORVR3

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 ORVR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,55%	-0,25	45,32	45,90	45,05	45,90	16M	1.994
10/10/2024	0,00%	0,00	45,57	45,61	45,33	45,77	12M	1.635
09/10/2024	-1,28%	-0,59	45,57	46,03	45,40	46,16	27M	3.428
08/10/2024	0,39%	0,18	46,16	45,96	45,46	46,44	12M	1.639
07/10/2024	0,35%	0,16	45,98	46,30	45,51	46,30	11M	1.556
04/10/2024	-0,78%	-0,36	45,82	45,73	45,53	46,19	16M	1.979
03/10/2024	-1,11%	-0,52	46,18	46,68	45,88	46,68	14M	1.711

02/10/2024	-0,11%	-0,05	46,70	46,75	46,48	47,54	19M	2.367
01/10/2024	-2,11%	-1,01	46,75	48,44	46,62	48,51	31M	3.245
30/09/2024	-0,60%	-0,29	47,76	48,00	47,19	48,16	23M	2.694
27/09/2024	-1,35%	-0,66	48,05	49,07	47,93	49,07	31M	2.042
26/09/2024	-0,53%	-0,26	48,71	49,51	48,31	49,51	36M	3.212
25/09/2024	-0,08%	-0,04	48,97	49,01	48,69	49,33	45M	1.949
24/09/2024	-0,99%	-0,49	49,01	49,79	48,85	49,80	23M	3.131
23/09/2024	7,38%	3,40	49,50	46,00	46,00	49,88	75M	6.493
20/09/2024	-0,65%	-0,30	46,10	45,95	45,89	47,00	160M	6.088
19/09/2024	-0,94%	-0,44	46,40	46,85	46,22	47,13	24M	2.846
18/09/2024	-2,42%	-1,16	46,84	47,73	46,51	48,67	41M	4.056
17/09/2024	-0,87%	-0,42	48,00	48,97	47,76	48,97	17M	2.199
16/09/2024	-0,90%	-0,44	48,42	49,45	48,22	49,55	20M	2.606
13/09/2024	3,39%	1,60	48,86	47,86	47,46	49,43	33M	4.342
12/09/2024	-0,32%	-0,15	47,26	47,28	46,42	47,36	20M	2.806
11/09/2024	-0,17%	-0,08	47,41	47,96	46,93	47,98	14M	1.333
10/09/2024	1,11%	0,52	47,49	46,92	46,63	47,60	29M	2.819
09/09/2024	2,64%	1,21	46,97	45,53	45,53	47,37	22M	3.159
06/09/2024	-0,54%	-0,25	45,76	45,51	45,40	46,51	14M	1.896
05/09/2024	-1,69%	-0,79	46,01	47,10	45,31	47,10	21M	2.644
04/09/2024	0,17%	0,08	46,80	46,35	46,35	47,39	15M	2.118
03/09/2024	1,65%	0,76	46,72	46,25	45,38	46,98	37M	5.111
02/09/2024	-0,67%	-0,31	45,96	46,27	45,11	46,27	21M	3.035
30/08/2024	-0,77%	-0,36	46,27	46,85	45,90	46,85	24M	3.055
29/08/2024	-0,66%	-0,31	46,63	46,99	46,21	47,06	27M	3.269
28/08/2024	1,08%	0,50	46,94	46,23	45,79	46,98	20M	2.851
27/08/2024	-0,26%	-0,12	46,44	46,83	45,26	46,90	27M	3.514
26/08/2024	1,44%	0,66	46,56	46,44	45,81	46,70	29M	3.717
23/08/2024	0,88%	0,40	45,90	45,31	45,01	45,94	15M	1.796
22/08/2024	-1,73%	-0,80	45,50	46,31	45,35	46,31	13M	1.950
21/08/2024	-2,69%	-1,28	46,30	47,72	46,30	48,12	22M	2.389
20/08/2024	3,17%	1,46	47,58	45,68	45,68	47,77	31M	3.978
19/08/2024	1,54%	0,70	46,12	45,93	45,59	46,50	24M	2.355
16/08/2024	-1,07%	-0,49	45,42	46,08	45,15	46,78	11M	1.609
15/08/2024	-0,56%	-0,26	45,91	46,00	44,40	46,69	23M	2.986
14/08/2024	1,16%	0,53	46,17	46,33	45,50	46,39	16M	2.232
13/08/2024	1,42%	0,64	45,64	45,32	44,94	45,82	11M	1.795
12/08/2024	0,94%	0,42	45,00	44,58	44,45	46,04	19M	2.512
09/08/2024	1,20%	0,53	44,58	44,79	44,18	44,97	9M	1.290
08/08/2024	3,57%	1,52	44,05	42,73	42,38	44,15	13M	1.473
07/08/2024	2,14%	0,89	42,53	41,93	41,82	42,84	9M	1.402
06/08/2024	0,17%	0,07	41,64	41,77	41,20	41,86	10M	1.420
05/08/2024	-1,49%	-0,63	41,57	41,58	40,81	41,99	17M	2.358
02/08/2024	0,00%	0,00	42,20	42,49	41,87	42,60	17M	1.605
01/08/2024	-1,22%	-0,52	42,20	42,56	42,01	43,10	16M	2.192
31/07/2024	0,49%	0,21	42,72	42,51	42,41	43,18	23M	2.459
30/07/2024	-1,71%	-0,74	42,51	43,25	42,17	43,25	22M	2.540
29/07/2024	-1,35%	-0,59	43,25	43,95	42,82	43,95	14M	1.957
26/07/2024	1,50%	0,65	43,84	42,99	42,92	43,92	28M	1.550
25/07/2024	1,29%	0,55	43,19	42,47	42,12	43,35	24M	1.786
24/07/2024	-0,72%	-0,31	42,64	42,95	42,27	42,95	37M	1.570
23/07/2024	-1,08%	-0,47	42,95	43,68	42,64	43,68	10M	1.570
22/07/2024	1,88%	0,80	43,42	42,27	42,27	43,77	19M	2.404
19/07/2024	0,52%	0,22	42,62	42,08	42,07	43,16	17M	2.248
18/07/2024	-0,89%	-0,38	42,40	42,83	42,19	42,92	25M	3.376
17/07/2024	1,52%	0,64	42,78	42,49	41,56	42,79	40M	3.714
16/07/2024	0,89%	0,37	42,14	41,80	41,72	42,41	24M	3.525
15/07/2024	-0,59%	-0,25	41,77	42,38	41,52	43,29	12M	1.664
12/07/2024	-0,19%	-0,08	42,02	42,30	41,43	42,30	12M	1.909
11/07/2024	0,45%	0,19	42,10	42,23	41,83	42,46	16M	2.250
10/07/2024	0,31%	0,13	41,91	41,86	41,64	42,52	10M	1.691
09/07/2024	3,34%	1,35	41,78	40,00	39,99	42,05	15M	2.042
08/07/2024	-0,12%	-0,05	40,43	40,09	40,09	40,62	7M	882
05/07/2024	-0,05%	-0,02	40,48	40,15	40,00	40,74	11M	1.636
04/07/2024	2,09%	0,83	40,50	40,28	39,90	40,84	19M	2.822
03/07/2024	3,07%	1,18	39,67	38,35	38,35	39,74	14M	1.981
02/07/2024	-0,93%	-0,36	38,49	38,31	38,31	39,16	11M	1.649
01/07/2024	0,65%	0,25	38,85	38,98	38,44	39,51	36M	3.765
28/06/2024	-0,90%	-0,35	38,60	39,30	38,52	39,30	18M	2.847
27/06/2024	3,21%	1,21	38,95	38,19	37,61	39,37	34M	2.375
26/06/2024	-0,37%	-0,14	37,74	37,89	37,30	37,95	13M	1.629
25/06/2024	-0,60%	-0,23	37,88	38,34	37,60	38,34	11M	1.296
24/06/2024	1,63%	0,61	38,11	37,56	37,23	38,42	14M	1.341
21/06/2024	0,81%	0,30	37,50	37,43	36,97	37,65	10M	1.613
20/06/2024	-0,80%	-0,30	37,20	37,63	37,11	38,14	11M	1.826
19/06/2024	-0,27%	-0,10	37,50	37,80	37,25	37,80	18M	1.349
18/06/2024	-0,11%	-0,04	37,60	37,91	37,19	37,91	12M	1.992
17/06/2024	-0,11%	-0,04	37,64	37,87	37,13	38,21	16M	1.691
14/06/2024	-0,84%	-0,32	37,68	37,73	37,50	38,11	12M	2.232
13/06/2024	-0,86%	-0,33	38,00	38,33	37,64	38,55	13M	1.432
12/06/2024	-1,67%	-0,65	38,33	39,39	38,00	39,60	16M	1.902
11/06/2024	0,85%	0,33	38,98	38,37	38,37	39,30	9M	1.307
10/06/2024	-1,80%	-0,71	38,65	39,34	38,44	39,42	13M	1.595
07/06/2024	-1,58%	-0,63	39,36	39,95	39,30	40,44	14M	1.826
06/06/2024	-0,97%	-0,39	39,99	40,20	39,71	40,60	12M	1.941
05/06/2024	-2,04%	-0,84	40,38	41,30	40,25	41,30	11M	1.364
04/06/2024	-0,31%	-0,13	41,22	41,38	40,56	41,38	10M	1.415
03/06/2024	1,62%	0,66	41,35	40,74	39,88	41,80	20M	2.721
31/05/2024	-0,59%	-0,24	40,69	40,96	40,29	41,14	11M	960
29/05/2024	-0,66%	-0,27	40,93	41,06	40,34	41,56	9M	1.027
28/05/2024	2,36%	0,95	41,20	41,30	40,73	42,39	17M	2.589
27/05/2024	-0,37%	-0,15	40,25	40,41	39,56	40,58	8M	917
24/05/2024	-0,88%	-0,36	40,40	40,65	40,14	41,03	11M	1.111
23/05/2024	-1,31%	-0,54	40,76	41,15	40,26	41,47	16M	2.450
22/05/2024	-0,12%	-0,05	41,30	41,00	40,78	41,59	18M	2.289
21/05/2024	0,44%	0,18	41,35	41,17	40,53	41,38	10M	1.292
20/05/2024	-1,37%	-0,57	41,17	41,56	40,61	41,83	15M	1.689
17/05/2024	-1,21%	-0,51	41,74	41,89	41,64	42,54	50M	1.952
16/05/2024	5,41%	2,17	42,25	40,32	40,32	42,50	53M	4.843
15/05/2024	0,78%	0,31	40,08	39,71	39,60	40,34	10M	1.346
14/05/2024	0,05%	0,02	39,77	39,39	39,39	40,39	9M	1.387
13/05/2024	1,20%	0,47	39,75	39,36	39,10	39,76	7M	1.055
10/05/2024	-0,46%	-0,18	39,28	39,37	39,06	39,83	8M	1.102
09/05/2024	-1,47%	-0,59	39,46	40,04	38,83	40,04	25M	1.374
08/05/2024	0,38%	0,15	40,05	39,85	39,40	40,12	9M	1.414
07/05/2024	1,94%	0,76	39,90	39,09	38,91	39,90	8M	1.153
06/05/2024	-3,00%	-1,21	39,14	40,59	38,90	41,07	21M	2.096
03/05/2024	3,20%	1,25	40,35	39,69	39,60	40,35	7M	897
02/05/2024	1,16%	0,45	39,10	39,00	38,27	39,69	16M	2.030
30/04/2024	-0,13%	-0,05	38,65	38,40	38,31	38,93	13M	1.130
29/04/2024	2,25%	0,85	38,70	37,85	37,83	38,86	14M	1.213
26/04/2024	3,30%	1,21	37,85	36,76	36,76	38,19	21M	1.111
25/04/2024	1,83%	0,66	36,64	36,04	35,15	36,77	21M	1.262
24/04/2024	0,78%	0,28	35,98	35,97	35,49	36,09	15M	1.673
23/04/2024	0,08%	0,03	35,70	35,43	35,17	35,70	10M	1.648
22/04/2024	-0,92%	-0,33	35,67	36,20	35,53	36,20	6M	1.104
19/04/2024	0,28%	0,10	36,00	35,86	35,79	36,34	6M	743
18/04/2024	0,67%	0,24	35,90	35,61	35,36	36,02	5M	836
17/04/2024	0,34%	0,12	35,66	35,94	35,50	36,19	6M	831
16/04/2024	-0,86%	-0,31	35,54	35,38	35,04	36,00	9M	1.471
15/04/2024	-2,90%	-1,07	35,85	36,77	35,60	36,78	19M	2.356
12/04/2024	-1,20%	-0,45	36,92	37,85	36,38	38,05	15M	1.818
11/04/2024	-0,08%	-0,03	37,37	37,60	36,77	37,60	11M	1.393
10/04/2024	-3,51%	-1,36	37,40	38,75	37,13	38,75	10M	1.313
09/04/2024	4,59%	1,70	38,76	37,06	37,03	38,83	15M	1.562
08/04/2024	0,46%	0,17	37,06	36,83	36,36	37,30	17M	1.999
05/04/2024	-	-	36,89	37,22	36,69	37,22	7M	1.081

Date,Open,High,Low,Close,Volume
11-Oct-24,45.90,45.90,45.05,45.32,16493783
10-Oct-24,45.61,45.77,45.33,45.57,12182329
09-Oct-24,46.03,46.16,45.40,45.57,26629462
08-Oct-24,45.96,46.44,45.46,46.16,12191369
07-Oct-24,46.30,46.30,45.51,45.98,10524118
04-Oct-24,45.73,46.19,45.53,45.82,15700101
03-Oct-24,46.68,46.68,45.88,46.18,14255658
02-Oct-24,46.75,47.54,46.48,46.70,19260246
01-Oct-24,48.44,48.51,46.62,46.75,31140941
30-Sep-24,48.00,48.16,47.19,47.76,23374405
27-Sep-24,49.07,49.07,47.93,48.05,30903469
26-Sep-24,49.51,49.51,48.31,48.71,36083583
25-Sep-24,49.01,49.33,48.69,48.97,45019913
24-Sep-24,49.79,49.80,48.85,49.01,23040183
23-Sep-24,46.00,49.88,46.00,49.50,75236274
20-Sep-24,45.95,47.00,45.89,46.10,160148831
19-Sep-24,46.85,47.13,46.22,46.40,24378405
18-Sep-24,47.73,48.67,46.51,46.84,40962234
17-Sep-24,48.97,48.97,47.76,48.00,16700527
16-Sep-24,49.45,49.55,48.22,48.42,20365523
13-Sep-24,47.86,49.43,47.46,48.86,32727199
12-Sep-24,47.28,47.36,46.42,47.26,20189853
11-Sep-24,47.96,47.98,46.93,47.41,13734507
10-Sep-24,46.92,47.60,46.63,47.49,28837209
09-Sep-24,45.53,47.37,45.53,46.97,22316020
06-Sep-24,45.51,46.51,45.40,45.76,13957408
05-Sep-24,47.10,47.10,45.31,46.01,20944030
04-Sep-24,46.35,47.39,46.35,46.80,15153573
03-Sep-24,46.25,46.98,45.38,46.72,36534675
02-Sep-24,46.27,46.27,45.11,45.96,20838911
30-Aug-24,46.85,46.85,45.90,46.27,24496271
29-Aug-24,46.99,47.06,46.21,46.63,26769347
28-Aug-24,46.23,46.98,45.79,46.94,19965108
27-Aug-24,46.83,46.90,45.26,46.44,26728439
26-Aug-24,46.44,46.70,45.81,46.56,28628926
23-Aug-24,45.31,45.94,45.01,45.90,15394589
22-Aug-24,46.31,46.31,45.35,45.50,13453943
21-Aug-24,47.72,48.12,46.30,46.30,21733293
20-Aug-24,45.68,47.77,45.68,47.58,31398437
19-Aug-24,45.93,46.50,45.59,46.12,24461428
16-Aug-24,46.08,46.78,45.15,45.42,11366850
15-Aug-24,46.00,46.69,44.40,45.91,22662671
14-Aug-24,46.33,46.39,45.50,46.17,16029617
13-Aug-24,45.32,45.82,44.94,45.64,11389108
12-Aug-24,44.58,46.04,44.45,45.00,19096298
09-Aug-24,44.79,44.97,44.18,44.58,9209305
08-Aug-24,42.73,44.15,42.38,44.05,13343294
07-Aug-24,41.93,42.84,41.82,42.53,9180055
06-Aug-24,41.77,41.86,41.20,41.64,10410299
05-Aug-24,41.58,41.99,40.81,41.57,16507750
02-Aug-24,42.49,42.60,41.87,42.20,17421834
01-Aug-24,42.56,43.10,42.01,42.20,16351267
31-Jul-24,42.51,43.18,42.41,42.72,23419780
30-Jul-24,43.25,43.25,42.17,42.51,21644444
29-Jul-24,43.95,43.95,42.82,43.25,14377543
26-Jul-24,42.99,43.92,42.92,43.84,27844222
25-Jul-24,42.47,43.35,42.12,43.19,23766327
24-Jul-24,42.95,42.95,42.27,42.64,37396291
23-Jul-24,43.68,43.68,42.64,42.95,10339992
22-Jul-24,42.27,43.77,42.27,43.42,18734012
19-Jul-24,42.08,43.16,42.07,42.62,16736332
18-Jul-24,42.83,42.92,42.19,42.40,25044826
17-Jul-24,42.49,42.79,41.56,42.78,40371406
16-Jul-24,41.80,42.41,41.72,42.14,23878388
15-Jul-24,42.38,43.29,41.52,41.77,12077768
12-Jul-24,42.30,42.30,41.43,42.02,12321597
11-Jul-24,42.23,42.46,41.83,42.10,16128671
10-Jul-24,41.86,42.52,41.64,41.91,10292798
09-Jul-24,40.00,42.05,39.99,41.78,15142794
08-Jul-24,40.09,40.62,40.09,40.43,6699823
05-Jul-24,40.15,40.74,40.00,40.48,11283871
04-Jul-24,40.28,40.84,39.90,40.50,18787579
03-Jul-24,38.35,39.74,38.35,39.67,13539437
02-Jul-24,38.31,39.16,38.31,38.49,10560126
01-Jul-24,38.98,39.51,38.44,38.85,35556221
28-Jun-24,39.30,39.30,38.52,38.60,18406672
27-Jun-24,38.19,39.37,37.61,38.95,34452516
26-Jun-24,37.89,37.95,37.30,37.74,13389044
25-Jun-24,38.34,38.34,37.60,37.88,11261948
24-Jun-24,37.56,38.42,37.23,38.11,14154440
21-Jun-24,37.43,37.65,36.97,37.50,9743180
20-Jun-24,37.63,38.14,37.11,37.20,11224349
19-Jun-24,37.80,37.80,37.25,37.50,17891340
18-Jun-24,37.91,37.91,37.19,37.60,12470769
17-Jun-24,37.87,38.21,37.13,37.64,15886547
14-Jun-24,37.73,38.11,37.50,37.68,11832358
13-Jun-24,38.33,38.55,37.64,38.00,13225524
12-Jun-24,39.39,39.60,38.00,38.33,15617669
11-Jun-24,38.37,39.30,38.37,38.98,8659162
10-Jun-24,39.34,39.42,38.44,38.65,12883632
07-Jun-24,39.95,40.44,39.30,39.36,14219338
06-Jun-24,40.20,40.60,39.71,39.99,12015503
05-Jun-24,41.30,41.30,40.25,40.38,11224860
04-Jun-24,41.38,41.38,40.56,41.22,9718722
03-Jun-24,40.74,41.80,39.88,41.35,19691256
31-May-24,40.96,41.14,40.29,40.69,10961925
29-May-24,41.06,41.56,40.34,40.93,8724153
28-May-24,41.30,42.39,40.73,41.20,17397626
27-May-24,40.41,40.58,39.56,40.25,7824856
24-May-24,40.65,41.03,40.14,40.40,11016657
23-May-24,41.15,41.47,40.26,40.76,15836782
22-May-24,41.00,41.59,40.78,41.30,18153413
21-May-24,41.17,41.38,40.53,41.35,9879225
20-May-24,41.56,41.83,40.61,41.17,14818625
17-May-24,41.89,42.54,41.64,41.74,50110585
16-May-24,40.32,42.50,40.32,42.25,53046952
15-May-24,39.71,40.34,39.60,40.08,9777059
14-May-24,39.39,40.39,39.39,39.77,9406494
13-May-24,39.36,39.76,39.10,39.75,6776610
10-May-24,39.37,39.83,39.06,39.28,7831676
09-May-24,40.04,40.04,38.83,39.46,25204189
08-May-24,39.85,40.12,39.40,40.05,9137391
07-May-24,39.09,39.90,38.91,39.90,8269269
06-May-24,40.59,41.07,38.90,39.14,20526198
03-May-24,39.69,40.35,39.60,40.35,7268137
02-May-24,39.00,39.69,38.27,39.10,15739729
30-Apr-24,38.40,38.93,38.31,38.65,12995293
29-Apr-24,37.85,38.86,37.83,38.70,14469949
26-Apr-24,36.76,38.19,36.76,37.85,21156203
25-Apr-24,36.04,36.77,35.15,36.64,20891968
24-Apr-24,35.97,36.09,35.49,35.98,14723070
23-Apr-24,35.43,35.70,35.17,35.70,9963887
22-Apr-24,36.20,36.20,35.53,35.67,6031335
19-Apr-24,35.86,36.34,35.79,36.00,6253221
18-Apr-24,35.61,36.02,35.36,35.90,5064786
17-Apr-24,35.94,36.19,35.50,35.66,6268572
16-Apr-24,35.38,36.00,35.04,35.54,9217131
15-Apr-24,36.77,36.78,35.60,35.85,18788657
12-Apr-24,37.85,38.05,36.38,36.92,14520750
11-Apr-24,37.60,37.60,36.77,37.37,10818949
10-Apr-24,38.75,38.75,37.13,37.40,9991521
09-Apr-24,37.06,38.83,37.03,38.76,15186584
08-Apr-24,36.83,37.30,36.36,37.06,16643225
05-Apr-24,37.22,37.22,36.69,36.89,7214599

*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: ORVR3