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
02/04/2025	0,24%	0,10	42,30	42,21	41,91	42,52	10M	1.505
01/04/2025	-0,24%	-0,10	42,20	42,29	41,20	42,35	26M	3.416
31/03/2025	-0,87%	-0,37	42,30	42,41	41,99	42,77	33M	2.006
28/03/2025	-1,91%	-0,83	42,67	43,31	42,41	43,33	9M	1.400
27/03/2025	1,59%	0,68	43,50	42,65	42,38	43,62	6M	833
26/03/2025	-2,26%	-0,99	42,82	44,20	42,65	44,21	17M	2.255
25/03/2025	1,60%	0,69	43,81	43,15	43,02	43,84	15M	2.182

24/03/2025	-0,32%	-0,14	43,12	43,15	42,94	43,45	11M	1.316
21/03/2025	-0,76%	-0,33	43,26	43,45	43,13	43,82	10M	1.260
20/03/2025	-1,04%	-0,46	43,59	43,76	42,55	44,00	14M	1.827
19/03/2025	1,94%	0,84	44,05	43,21	42,84	44,20	24M	2.992
18/03/2025	0,00%	0,00	43,21	43,10	42,64	43,40	14M	2.005
17/03/2025	-1,01%	-0,44	43,21	43,67	43,10	44,07	14M	1.823
14/03/2025	1,44%	0,62	43,65	43,20	43,02	44,00	18M	1.913
13/03/2025	1,27%	0,54	43,03	42,28	42,10	43,13	16M	2.051
12/03/2025	0,78%	0,33	42,49	42,36	42,13	42,56	8M	1.151
11/03/2025	-0,40%	-0,17	42,16	42,68	41,80	42,68	12M	1.759
10/03/2025	0,67%	0,28	42,33	41,90	41,85	42,48	12M	1.570
07/03/2025	1,50%	0,62	42,05	41,54	40,97	42,16	13M	1.916
06/03/2025	1,15%	0,47	41,43	41,29	40,94	41,57	11M	1.994
05/03/2025	-1,59%	-0,66	40,96	41,50	40,75	41,67	17M	2.494
28/02/2025	-0,83%	-0,35	41,62	41,67	41,49	42,10	14M	1.570
27/02/2025	0,58%	0,24	41,97	41,76	41,65	42,42	27M	2.784
26/02/2025	-0,74%	-0,31	41,73	42,06	41,71	42,42	19M	2.029
25/02/2025	-0,80%	-0,34	42,04	42,24	41,80	42,32	9M	1.309
24/02/2025	-2,75%	-1,20	42,38	43,58	42,33	43,58	15M	2.251
21/02/2025	-0,48%	-0,21	43,58	43,52	43,14	43,79	8M	1.229
20/02/2025	-0,14%	-0,06	43,79	44,03	43,51	44,03	10M	1.426
19/02/2025	-0,20%	-0,09	43,85	43,67	43,39	44,03	14M	1.730
18/02/2025	-1,50%	-0,67	43,94	44,54	43,21	44,77	40M	4.051
17/02/2025	-0,98%	-0,44	44,61	45,05	44,22	45,35	29M	3.722
14/02/2025	3,95%	1,71	45,05	43,40	43,16	45,36	39M	4.470
13/02/2025	1,26%	0,54	43,34	42,70	42,49	43,48	7M	1.216
12/02/2025	-0,30%	-0,13	42,80	42,80	42,26	42,97	14M	2.354
11/02/2025	0,94%	0,40	42,93	42,11	41,79	43,13	8M	1.158
10/02/2025	-0,28%	-0,12	42,53	42,85	42,28	43,11	19M	2.522
07/02/2025	0,64%	0,27	42,65	42,47	42,39	43,10	17M	2.533
06/02/2025	1,51%	0,63	42,38	41,67	41,54	42,40	10M	1.559
05/02/2025	-0,69%	-0,29	41,75	41,75	41,70	42,28	12M	1.910
04/02/2025	0,50%	0,21	42,04	41,88	41,54	42,23	9M	1.606
03/02/2025	0,94%	0,39	41,83	40,94	40,94	41,83	10M	1.598
31/01/2025	0,56%	0,23	41,44	41,21	41,21	41,93	15M	2.390
30/01/2025	3,18%	1,27	41,21	40,11	39,93	41,70	25M	3.445
29/01/2025	0,86%	0,34	39,94	39,60	39,54	40,04	21M	2.980
28/01/2025	0,74%	0,29	39,60	39,44	38,98	39,81	17M	2.275
27/01/2025	1,66%	0,64	39,31	38,38	38,38	39,60	12M	1.612
24/01/2025	0,73%	0,28	38,67	38,77	38,07	38,91	15M	1.379
23/01/2025	0,31%	0,12	38,39	38,74	38,18	38,74	17M	2.308
22/01/2025	1,94%	0,73	38,27	37,69	37,30	38,59	12M	1.875
21/01/2025	1,93%	0,71	37,54	36,82	36,67	37,54	13M	1.608
20/01/2025	0,19%	0,07	36,83	36,58	36,19	37,25	10M	1.601
17/01/2025	1,27%	0,46	36,76	36,48	36,04	36,85	10M	1.468
16/01/2025	-3,69%	-1,39	36,30	37,72	36,11	37,72	20M	3.098
15/01/2025	4,06%	1,47	37,69	36,52	36,17	37,80	20M	3.565
14/01/2025	-0,98%	-0,36	36,22	37,00	36,15	37,00	18M	1.717
13/01/2025	-0,73%	-0,27	36,58	37,00	36,56	37,00	13M	1.108
10/01/2025	-2,25%	-0,85	36,85	37,97	36,71	37,97	13M	1.777
09/01/2025	-0,19%	-0,07	37,70	37,73	37,57	38,03	9M	1.575
08/01/2025	-1,15%	-0,44	37,77	38,03	37,70	38,14	10M	1.707
07/01/2025	1,14%	0,43	38,21	37,77	37,50	38,43	20M	2.973
06/01/2025	1,02%	0,38	37,78	38,00	37,32	38,00	9M	1.532
03/01/2025	-0,93%	-0,35	37,40	37,75	37,33	38,10	10M	1.664
02/01/2025	-0,26%	-0,10	37,75	37,50	36,94	38,16	13M	2.349
30/12/2024	-0,55%	-0,21	37,85	38,17	37,35	38,20	14M	1.372
27/12/2024	0,11%	0,04	38,06	37,77	37,77	38,33	10M	1.702
26/12/2024	-1,99%	-0,77	38,02	38,81	38,00	38,95	27M	3.150
23/12/2024	-2,39%	-0,95	38,79	39,50	38,63	39,50	27M	2.487
20/12/2024	1,30%	0,51	39,74	39,20	39,09	40,16	25M	2.399
19/12/2024	0,59%	0,23	39,23	39,01	38,51	39,30	23M	2.584
18/12/2024	-4,60%	-1,88	39,00	41,00	38,70	41,07	31M	3.928
17/12/2024	0,54%	0,22	40,88	40,52	40,27	41,60	35M	3.711
16/12/2024	-1,45%	-0,60	40,66	41,04	40,57	41,43	18M	1.900
13/12/2024	-0,22%	-0,09	41,26	41,36	40,92	41,75	25M	3.525
12/12/2024	-2,01%	-0,85	41,35	42,01	41,07	42,18	28M	3.387
11/12/2024	1,66%	0,69	42,20	41,95	41,30	42,82	14M	1.828
10/12/2024	0,48%	0,20	41,51	41,85	41,21	41,85	27M	2.337
09/12/2024	-0,36%	-0,15	41,31	41,48	40,99	41,85	13M	1.610
06/12/2024	-0,72%	-0,30	41,46	41,75	41,25	41,89	26M	1.589
05/12/2024	1,73%	0,71	41,76	40,72	40,72	42,15	22M	2.638
04/12/2024	-0,12%	-0,05	41,05	40,72	40,52	41,32	26M	2.644
03/12/2024	-0,22%	-0,09	41,10	41,05	40,77	41,55	26M	3.225
02/12/2024	-1,25%	-0,52	41,19	41,83	41,00	41,83	21M	3.162
29/11/2024	-0,71%	-0,30	41,71	41,51	40,78	42,29	28M	3.586
28/11/2024	-3,02%	-1,31	42,01	43,32	41,65	43,32	32M	3.829
27/11/2024	-4,56%	-2,07	43,32	45,72	43,19	45,72	33M	3.199
26/11/2024	3,63%	1,59	45,39	44,22	43,76	45,39	17M	1.985
25/11/2024	-1,02%	-0,45	43,80	44,25	43,70	44,52	18M	2.133
22/11/2024	-0,20%	-0,09	44,25	44,19	43,57	44,52	29M	2.380
21/11/2024	-2,36%	-1,07	44,34	45,01	44,34	45,65	30M	1.716
19/11/2024	0,75%	0,34	45,41	45,17	44,65	46,13	37M	2.641
18/11/2024	-0,62%	-0,28	45,07	45,10	44,81	45,80	14M	2.045
14/11/2024	-3,82%	-1,80	45,35	46,64	45,33	47,45	57M	6.170
13/11/2024	0,00%	0,00	47,15	47,19	46,86	47,69	19M	2.430
12/11/2024	0,23%	0,11	47,15	47,48	46,61	47,96	15M	1.934
11/11/2024	1,18%	0,55	47,04	46,62	45,99	47,16	12M	1.779
08/11/2024	-1,40%	-0,66	46,49	47,16	46,39	47,16	73M	2.869
07/11/2024	-1,87%	-0,90	47,15	48,28	46,73	48,36	25M	2.933
06/11/2024	1,63%	0,77	48,05	46,90	46,52	48,05	21M	2.095
05/11/2024	0,47%	0,22	47,28	47,33	46,56	47,48	15M	1.699
04/11/2024	2,86%	1,31	47,06	45,72	45,72	47,72	32M	2.866
01/11/2024	-1,34%	-0,62	45,75	47,03	45,66	48,14	34M	3.682
31/10/2024	0,48%	0,22	46,37	45,65	45,65	47,25	24M	2.741
30/10/2024	-0,75%	-0,35	46,15	46,37	46,02	46,78	13M	1.661
29/10/2024	-1,55%	-0,73	46,50	47,20	46,50	47,49	9M	1.226
28/10/2024	1,09%	0,51	47,23	46,66	46,66	47,51	20M	2.068
25/10/2024	-0,06%	-0,03	46,72	46,97	46,32	46,98	21M	1.386
24/10/2024	-1,48%	-0,70	46,75	47,80	46,22	47,80	36M	3.368
23/10/2024	-0,75%	-0,36	47,45	47,77	47,25	47,91	35M	2.322
22/10/2024	3,17%	1,47	47,81	46,32	46,00	47,94	26M	3.044
21/10/2024	1,40%	0,64	46,34	45,99	45,57	46,37	13M	1.865
18/10/2024	-0,46%	-0,21	45,70	46,24	45,46	46,25	21M	2.288
17/10/2024	-1,06%	-0,49	45,91	46,43	45,84	46,43	12M	1.422
16/10/2024	1,20%	0,55	46,40	45,85	45,53	46,58	76M	1.828
15/10/2024	0,75%	0,34	45,85	45,75	45,33	45,97	15M	2.427
14/10/2024	0,42%	0,19	45,51	45,57	45,19	45,90	8M	1.136
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	-	-	48,00	48,97	47,76	48,97	17M	2.199

Date,Open,High,Low,Close,Volume
02-Apr-25,42.21,42.52,41.91,42.30,10031477
01-Apr-25,42.29,42.35,41.20,42.20,25705282
31-Mar-25,42.41,42.77,41.99,42.30,32911701
28-Mar-25,43.31,43.33,42.41,42.67,9340748
27-Mar-25,42.65,43.62,42.38,43.50,6010507
26-Mar-25,44.20,44.21,42.65,42.82,17426732
25-Mar-25,43.15,43.84,43.02,43.81,14582940
24-Mar-25,43.15,43.45,42.94,43.12,11176298
21-Mar-25,43.45,43.82,43.13,43.26,9632970
20-Mar-25,43.76,44.00,42.55,43.59,13515727
19-Mar-25,43.21,44.20,42.84,44.05,23949169
18-Mar-25,43.10,43.40,42.64,43.21,14050195
17-Mar-25,43.67,44.07,43.10,43.21,13773854
14-Mar-25,43.20,44.00,43.02,43.65,18102507
13-Mar-25,42.28,43.13,42.10,43.03,16067924
12-Mar-25,42.36,42.56,42.13,42.49,7562393
11-Mar-25,42.68,42.68,41.80,42.16,12115493
10-Mar-25,41.90,42.48,41.85,42.33,11624768
07-Mar-25,41.54,42.16,40.97,42.05,12987207
06-Mar-25,41.29,41.57,40.94,41.43,11029488
05-Mar-25,41.50,41.67,40.75,40.96,17160010
28-Feb-25,41.67,42.10,41.49,41.62,13574282
27-Feb-25,41.76,42.42,41.65,41.97,26769046
26-Feb-25,42.06,42.42,41.71,41.73,18783991
25-Feb-25,42.24,42.32,41.80,42.04,9228089
24-Feb-25,43.58,43.58,42.33,42.38,15054999
21-Feb-25,43.52,43.79,43.14,43.58,8362626
20-Feb-25,44.03,44.03,43.51,43.79,10115468
19-Feb-25,43.67,44.03,43.39,43.85,14369230
18-Feb-25,44.54,44.77,43.21,43.94,39883642
17-Feb-25,45.05,45.35,44.22,44.61,28637501
14-Feb-25,43.40,45.36,43.16,45.05,38868882
13-Feb-25,42.70,43.48,42.49,43.34,7090806
12-Feb-25,42.80,42.97,42.26,42.80,14337597
11-Feb-25,42.11,43.13,41.79,42.93,8105878
10-Feb-25,42.85,43.11,42.28,42.53,18681692
07-Feb-25,42.47,43.10,42.39,42.65,16610785
06-Feb-25,41.67,42.40,41.54,42.38,10380866
05-Feb-25,41.75,42.28,41.70,41.75,12080615
04-Feb-25,41.88,42.23,41.54,42.04,9084966
03-Feb-25,40.94,41.83,40.94,41.83,9572688
31-Jan-25,41.21,41.93,41.21,41.44,14779595
30-Jan-25,40.11,41.70,39.93,41.21,25453796
29-Jan-25,39.60,40.04,39.54,39.94,20757890
28-Jan-25,39.44,39.81,38.98,39.60,16537432
27-Jan-25,38.38,39.60,38.38,39.31,11591155
24-Jan-25,38.77,38.91,38.07,38.67,15096639
23-Jan-25,38.74,38.74,38.18,38.39,17303582
22-Jan-25,37.69,38.59,37.30,38.27,11771117
21-Jan-25,36.82,37.54,36.67,37.54,12521277
20-Jan-25,36.58,37.25,36.19,36.83,9607575
17-Jan-25,36.48,36.85,36.04,36.76,9744909
16-Jan-25,37.72,37.72,36.11,36.30,20120463
15-Jan-25,36.52,37.80,36.17,37.69,19536073
14-Jan-25,37.00,37.00,36.15,36.22,17676660
13-Jan-25,37.00,37.00,36.56,36.58,13445105
10-Jan-25,37.97,37.97,36.71,36.85,13363805
09-Jan-25,37.73,38.03,37.57,37.70,8632004
08-Jan-25,38.03,38.14,37.70,37.77,10374966
07-Jan-25,37.77,38.43,37.50,38.21,20276289
06-Jan-25,38.00,38.00,37.32,37.78,8633373
03-Jan-25,37.75,38.10,37.33,37.40,9789699
02-Jan-25,37.50,38.16,36.94,37.75,12523918
30-Dec-24,38.17,38.20,37.35,37.85,13884887
27-Dec-24,37.77,38.33,37.77,38.06,9696894
26-Dec-24,38.81,38.95,38.00,38.02,27029696
23-Dec-24,39.50,39.50,38.63,38.79,26777162
20-Dec-24,39.20,40.16,39.09,39.74,25454027
19-Dec-24,39.01,39.30,38.51,39.23,23076048
18-Dec-24,41.00,41.07,38.70,39.00,31430991
17-Dec-24,40.52,41.60,40.27,40.88,35314866
16-Dec-24,41.04,41.43,40.57,40.66,17662498
13-Dec-24,41.36,41.75,40.92,41.26,25279777
12-Dec-24,42.01,42.18,41.07,41.35,28452741
11-Dec-24,41.95,42.82,41.30,42.20,14338709
10-Dec-24,41.85,41.85,41.21,41.51,26716310
09-Dec-24,41.48,41.85,40.99,41.31,12793653
06-Dec-24,41.75,41.89,41.25,41.46,25922665
05-Dec-24,40.72,42.15,40.72,41.76,22072212
04-Dec-24,40.72,41.32,40.52,41.05,26046411
03-Dec-24,41.05,41.55,40.77,41.10,25713572
02-Dec-24,41.83,41.83,41.00,41.19,21338112
29-Nov-24,41.51,42.29,40.78,41.71,27663099
28-Nov-24,43.32,43.32,41.65,42.01,31558437
27-Nov-24,45.72,45.72,43.19,43.32,32504851
26-Nov-24,44.22,45.39,43.76,45.39,17416571
25-Nov-24,44.25,44.52,43.70,43.80,17809016
22-Nov-24,44.19,44.52,43.57,44.25,28982087
21-Nov-24,45.01,45.65,44.34,44.34,30142910
19-Nov-24,45.17,46.13,44.65,45.41,37258997
18-Nov-24,45.10,45.80,44.81,45.07,14239899
14-Nov-24,46.64,47.45,45.33,45.35,56958279
13-Nov-24,47.19,47.69,46.86,47.15,19362081
12-Nov-24,47.48,47.96,46.61,47.15,14568396
11-Nov-24,46.62,47.16,45.99,47.04,12245882
08-Nov-24,47.16,47.16,46.39,46.49,72773363
07-Nov-24,48.28,48.36,46.73,47.15,25315114
06-Nov-24,46.90,48.05,46.52,48.05,21109095
05-Nov-24,47.33,47.48,46.56,47.28,14682909
04-Nov-24,45.72,47.72,45.72,47.06,31607407
01-Nov-24,47.03,48.14,45.66,45.75,33756852
31-Oct-24,45.65,47.25,45.65,46.37,23692142
30-Oct-24,46.37,46.78,46.02,46.15,12852944
29-Oct-24,47.20,47.49,46.50,46.50,8928381
28-Oct-24,46.66,47.51,46.66,47.23,19782171
25-Oct-24,46.97,46.98,46.32,46.72,21019640
24-Oct-24,47.80,47.80,46.22,46.75,35978956
23-Oct-24,47.77,47.91,47.25,47.45,34531482
22-Oct-24,46.32,47.94,46.00,47.81,25546270
21-Oct-24,45.99,46.37,45.57,46.34,13088243
18-Oct-24,46.24,46.25,45.46,45.70,21421023
17-Oct-24,46.43,46.43,45.84,45.91,11731041
16-Oct-24,45.85,46.58,45.53,46.40,75632442
15-Oct-24,45.75,45.97,45.33,45.85,15428866
14-Oct-24,45.57,45.90,45.19,45.51,8211785
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

*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