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
17/07/2026	-0,71%	-0,53	73,62	73,92	72,46	73,92	37M	3.062
16/07/2026	-1,49%	-1,12	74,15	75,26	73,02	75,26	79M	4.436
15/07/2026	-0,88%	-0,67	75,27	75,73	74,59	76,29	28M	2.984
14/07/2026	0,16%	0,12	75,94	75,86	75,30	76,30	15M	1.372
13/07/2026	-3,17%	-2,48	75,82	78,29	75,10	78,29	30M	2.560
10/07/2026	2,85%	2,17	78,30	77,15	76,88	78,75	42M	3.003
09/07/2026	1,51%	1,13	76,13	75,31	75,17	76,72	42M	3.407
08/07/2026	-2,45%	-1,88	75,00	76,88	74,40	76,92	58M	4.149
07/07/2026	-2,05%	-1,61	76,88	78,60	76,82	78,91	31M	2.924
06/07/2026	-0,78%	-0,62	78,49	79,99	77,62	79,99	39M	3.064
03/07/2026	0,01%	0,01	79,11	79,28	78,06	79,80	40M	2.265
02/07/2026	-0,48%	-0,38	79,10	79,61	78,90	80,95	70M	4.434
01/07/2026	0,47%	0,37	79,48	78,60	78,60	79,92	54M	2.960
30/06/2026	2,53%	1,95	79,11	77,16	76,37	79,33	89M	5.567
29/06/2026	-1,93%	-1,52	77,16	78,68	76,24	78,85	48M	3.927
26/06/2026	0,23%	0,18	78,68	78,50	77,68	79,78	35M	3.237
25/06/2026	1,07%	0,83	78,50	77,88	77,85	79,80	49M	3.755
24/06/2026	2,81%	2,12	77,67	75,19	75,12	77,67	42M	3.662
23/06/2026	-0,33%	-0,25	75,55	75,95	74,88	76,09	48M	2.334
22/06/2026	0,80%	0,60	75,80	75,49	75,04	76,11	24M	2.433
19/06/2026	-0,19%	-0,14	75,20	75,40	74,42	75,43	26M	1.999
18/06/2026	0,84%	0,63	75,34	74,50	74,50	76,03	53M	5.002
17/06/2026	-0,97%	-0,73	74,71	75,58	74,56	76,59	42M	3.693
16/06/2026	-2,06%	-1,59	75,44	76,36	75,44	77,09	31M	2.954
15/06/2026	0,44%	0,34	77,03	77,00	76,76	78,80	40M	3.355
12/06/2026	-1,50%	-1,17	76,69	77,86	76,69	79,33	151M	3.711
11/06/2026	0,12%	0,09	77,86	77,68	75,70	78,80	68M	5.822
10/06/2026	-1,68%	-1,33	77,77	78,51	77,77	79,49	40M	2.979
09/06/2026	2,93%	2,25	79,10	76,88	76,88	80,00	73M	5.565
08/06/2026	-1,35%	-1,05	76,85	77,39	76,29	78,30	39M	3.533
05/06/2026	1,87%	1,43	77,90	76,40	75,59	78,35	108M	7.707
03/06/2026	-1,94%	-1,51	76,47	76,96	75,62	77,51	55M	4.401
02/06/2026	-2,40%	-1,92	77,98	79,71	77,76	81,11	91M	4.708
01/06/2026	-1,33%	-1,08	79,90	80,50	79,30	81,88	77M	7.137
29/05/2026	3,65%	2,85	80,98	77,51	77,51	80,98	119M	4.808
28/05/2026	1,47%	1,13	78,13	76,71	76,64	78,47	56M	3.482
27/05/2026	-1,24%	-0,97	77,00	78,70	76,73	79,75	41M	2.707
26/05/2026	-0,09%	-0,07	77,97	78,00	76,24	78,39	34M	2.936
25/05/2026	1,75%	1,34	78,04	76,69	76,69	78,60	21M	1.392
22/05/2026	-2,59%	-2,04	76,70	78,49	76,47	78,73	71M	2.980
21/05/2026	-0,58%	-0,46	78,74	78,39	77,83	79,20	29M	2.394
20/05/2026	3,25%	2,49	79,20	76,71	76,71	79,72	56M	4.896
19/05/2026	-1,87%	-1,46	76,71	77,59	76,06	78,00	37M	3.574
18/05/2026	0,86%	0,67	78,17	77,29	77,29	78,60	68M	4.426
15/05/2026	-1,84%	-1,45	77,50	76,80	75,27	78,30	73M	5.889
14/05/2026	1,41%	1,10	78,95	78,00	77,84	79,46	32M	2.511
13/05/2026	-2,70%	-2,16	77,85	79,93	76,80	79,93	207M	4.732
12/05/2026	-1,03%	-0,83	80,01	80,84	78,76	81,76	46M	3.422
11/05/2026	-2,06%	-1,70	80,84	82,38	80,33	82,80	45M	3.892
08/05/2026	3,19%	2,55	82,54	80,97	80,97	82,54	50M	4.642
07/05/2026	-3,86%	-3,21	79,99	83,81	79,87	83,81	55M	4.245
06/05/2026	2,97%	2,40	83,20	82,00	81,47	83,20	63M	5.536
05/05/2026	1,58%	1,26	80,80	79,61	79,13	81,65	49M	4.050
04/05/2026	-2,40%	-1,96	79,54	81,53	78,85	82,59	52M	4.109
30/04/2026	5,13%	3,98	81,50	78,54	77,65	81,50	63M	4.511
29/04/2026	-0,27%	-0,21	77,52	77,40	76,86	77,99	31M	2.620
28/04/2026	-1,78%	-1,41	77,73	78,69	77,00	78,69	66M	4.652
27/04/2026	-1,71%	-1,38	79,14	80,00	78,85	80,58	30M	2.656
24/04/2026	-0,78%	-0,63	80,52	81,14	79,97	81,51	28M	2.028
23/04/2026	-0,33%	-0,27	81,15	80,29	80,19	81,65	26M	2.316
22/04/2026	-2,30%	-1,92	81,42	82,60	81,41	83,26	39M	3.465
20/04/2026	0,65%	0,54	83,34	82,06	82,05	83,56	48M	4.093
17/04/2026	-0,02%	-0,02	82,80	82,94	82,31	84,35	44M	3.374
16/04/2026	-1,28%	-1,07	82,82	83,90	82,49	84,45	46M	3.918
15/04/2026	0,64%	0,53	83,89	83,01	82,44	84,90	74M	6.641
14/04/2026	1,60%	1,31	83,36	82,11	82,11	83,82	57M	5.594
13/04/2026	0,55%	0,45	82,05	81,00	80,25	82,28	62M	5.271
10/04/2026	3,75%	2,95	81,60	78,50	78,50	81,81	95M	7.139
09/04/2026	2,89%	2,21	78,65	76,99	75,99	78,73	62M	4.983
08/04/2026	4,68%	3,42	76,44	74,90	74,16	76,67	59M	4.987
07/04/2026	0,51%	0,37	73,02	72,51	71,92	73,30	21M	2.274
06/04/2026	-1,69%	-1,25	72,65	74,60	72,56	74,97	22M	2.347
02/04/2026	1,59%	1,16	73,90	72,72	70,85	74,59	64M	6.755
01/04/2026	1,92%	1,37	72,74	72,19	71,60	73,24	72M	4.420
31/03/2026	4,10%	2,81	71,37	69,71	68,02	72,97	90M	8.398
30/03/2026	4,38%	2,88	68,56	65,99	65,52	68,56	68M	5.520
27/03/2026	-0,48%	-0,32	65,68	65,49	64,00	66,30	53M	5.118
26/03/2026	-3,52%	-2,41	66,00	68,00	65,67	68,00	74M	7.138
25/03/2026	1,32%	0,89	68,41	68,21	67,90	69,13	48M	3.652
24/03/2026	-0,12%	-0,08	67,52	67,80	65,98	67,80	29M	2.603
23/03/2026	3,60%	2,35	67,60	65,87	65,76	68,07	44M	3.770
20/03/2026	-1,51%	-1,00	65,25	66,00	65,20	66,86	172M	4.554
19/03/2026	1,30%	0,85	66,25	65,26	64,96	66,37	48M	5.366
18/03/2026	1,49%	0,96	65,40	63,51	63,35	65,80	94M	7.099
17/03/2026	-0,48%	-0,31	64,44	64,50	63,75	65,07	53M	4.884
16/03/2026	0,97%	0,62	64,75	64,45	63,48	65,74	58M	5.030
13/03/2026	-5,26%	-3,56	64,13	68,81	63,86	68,81	82M	7.363
12/03/2026	-4,62%	-3,28	67,69	70,23	67,68	70,24	62M	4.661
11/03/2026	-0,21%	-0,15	70,97	70,15	70,15	71,59	24M	1.835
10/03/2026	1,89%	1,32	71,12	70,00	69,91	72,20	28M	2.762
09/03/2026	0,90%	0,62	69,80	69,03	68,15	69,80	32M	3.248
06/03/2026	-1,35%	-0,95	69,18	70,13	68,64	70,21	31M	2.853
05/03/2026	-2,68%	-1,93	70,13	73,45	70,12	73,45	30M	2.919
04/03/2026	0,08%	0,06	72,06	73,13	71,50	73,46	40M	3.954
03/03/2026	-3,54%	-2,64	72,00	73,60	71,37	74,59	50M	4.950
02/03/2026	0,42%	0,31	74,64	73,98	72,81	75,25	37M	2.759
27/02/2026	-1,29%	-0,97	74,33	75,29	74,33	75,65	63M	4.158
26/02/2026	2,39%	1,76	75,30	73,84	72,71	75,56	61M	6.086
25/02/2026	1,43%	1,04	73,54	72,36	72,23	74,00	54M	3.526
24/02/2026	0,36%	0,26	72,50	72,50	71,82	72,75	71M	5.357
23/02/2026	-0,89%	-0,65	72,24	72,73	71,00	72,73	30M	2.801
20/02/2026	0,84%	0,61	72,89	72,46	71,20	73,00	21M	1.951
19/02/2026	1,47%	1,05	72,28	71,51	70,92	72,45	36M	3.829
18/02/2026	0,34%	0,24	71,23	71,51	70,92	71,72	22M	2.452
13/02/2026	-1,14%	-0,82	70,99	71,60	68,67	71,60	62M	5.746
12/02/2026	-2,17%	-1,59	71,81	73,10	70,50	73,93	58M	5.146
11/02/2026	0,55%	0,40	73,40	73,47	71,81	73,53	75M	3.369
10/02/2026	0,70%	0,51	73,00	73,27	72,28	73,42	23M	2.426
09/02/2026	1,31%	0,94	72,49	71,55	71,44	72,63	23M	1.956
06/02/2026	-1,11%	-0,80	71,55	72,35	71,00	72,51	35M	2.556
05/02/2026	-0,65%	-0,47	72,35	73,13	72,13	73,68	21M	2.002
04/02/2026	-3,33%	-2,51	72,82	75,60	72,16	75,74	37M	3.479
03/02/2026	0,00%	0,00	75,33	76,00	75,11	77,07	54M	4.405
02/02/2026	1,20%	0,89	75,33	74,32	74,32	75,88	54M	4.837
30/01/2026	0,76%	0,56	74,44	73,76	73,35	74,53	51M	4.690
29/01/2026	-0,58%	-0,43	73,88	74,45	73,29	75,51	32M	2.872
28/01/2026	-1,12%	-0,84	74,31	75,38	73,89	75,80	79M	7.012
27/01/2026	4,26%	3,07	75,15	72,55	72,55	75,60	74M	6.160
26/01/2026	0,36%	0,26	72,08	71,44	71,33	72,42	40M	4.012
23/01/2026	0,59%	0,42	71,82	71,40	70,80	72,57	61M	3.995
22/01/2026	1,85%	1,30	71,40	70,20	70,20	72,36	43M	4.796
21/01/2026	1,93%	1,33	70,10	69,00	68,71	70,55	50M	3.344
20/01/2026	0,48%	0,33	68,77	68,60	67,95	69,20	20M	2.212
19/01/2026	-0,04%	-0,03	68,44	68,80	67,90	69,65	18M	1.715
16/01/2026	-0,62%	-0,43	68,47	69,35	68,02	69,35	36M	2.953
15/01/2026	0,39%	0,27	68,90	68,90	68,06	69,20	42M	2.555
14/01/2026	-1,11%	-0,77	68,63	69,50	68,15	69,72	41M	3.835
13/01/2026	-3,32%	-2,38	69,40	71,69	68,65	71,69	59M	4.316
12/01/2026	-0,14%	-0,10	71,78	72,34	71,09	72,34	34M	3.217
09/01/2026	0,83%	0,59	71,88	71,36	71,11	72,65	88M	3.963
08/01/2026	1,12%	0,79	71,29	70,61	70,44	71,82	84M	6.349
07/01/2026	-0,94%	-0,67	70,50	71,17	69,81	71,27	54M	4.156
06/01/2026	1,83%	1,28	71,17	69,75	69,75	71,17	69M	5.588
05/01/2026	-	-	69,89	70,38	69,21	70,65	56M	5.971

Date,Open,High,Low,Close,Volume
17-Jul-26,73.92,73.92,72.46,73.62,37279994
16-Jul-26,75.26,75.26,73.02,74.15,78761474
15-Jul-26,75.73,76.29,74.59,75.27,27962058
14-Jul-26,75.86,76.30,75.30,75.94,15450383
13-Jul-26,78.29,78.29,75.10,75.82,29565495
10-Jul-26,77.15,78.75,76.88,78.30,42483362
09-Jul-26,75.31,76.72,75.17,76.13,42329780
08-Jul-26,76.88,76.92,74.40,75.00,58295201
07-Jul-26,78.60,78.91,76.82,76.88,30659258
06-Jul-26,79.99,79.99,77.62,78.49,39456530
03-Jul-26,79.28,79.80,78.06,79.11,40341661
02-Jul-26,79.61,80.95,78.90,79.10,69686896
01-Jul-26,78.60,79.92,78.60,79.48,53668002
30-Jun-26,77.16,79.33,76.37,79.11,89364632
29-Jun-26,78.68,78.85,76.24,77.16,48233738
26-Jun-26,78.50,79.78,77.68,78.68,34827489
25-Jun-26,77.88,79.80,77.85,78.50,48583151
24-Jun-26,75.19,77.67,75.12,77.67,42010499
23-Jun-26,75.95,76.09,74.88,75.55,48122168
22-Jun-26,75.49,76.11,75.04,75.80,24429678
19-Jun-26,75.40,75.43,74.42,75.20,25561267
18-Jun-26,74.50,76.03,74.50,75.34,53063037
17-Jun-26,75.58,76.59,74.56,74.71,41904753
16-Jun-26,76.36,77.09,75.44,75.44,31198118
15-Jun-26,77.00,78.80,76.76,77.03,39840747
12-Jun-26,77.86,79.33,76.69,76.69,151472875
11-Jun-26,77.68,78.80,75.70,77.86,67639373
10-Jun-26,78.51,79.49,77.77,77.77,40052849
09-Jun-26,76.88,80.00,76.88,79.10,73112122
08-Jun-26,77.39,78.30,76.29,76.85,39413907
05-Jun-26,76.40,78.35,75.59,77.90,108490800
03-Jun-26,76.96,77.51,75.62,76.47,55098700
02-Jun-26,79.71,81.11,77.76,77.98,90953922
01-Jun-26,80.50,81.88,79.30,79.90,77461350
29-May-26,77.51,80.98,77.51,80.98,119457669
28-May-26,76.71,78.47,76.64,78.13,55813168
27-May-26,78.70,79.75,76.73,77.00,40874124
26-May-26,78.00,78.39,76.24,77.97,33954574
25-May-26,76.69,78.60,76.69,78.04,21321958
22-May-26,78.49,78.73,76.47,76.70,70995074
21-May-26,78.39,79.20,77.83,78.74,28837910
20-May-26,76.71,79.72,76.71,79.20,55816941
19-May-26,77.59,78.00,76.06,76.71,37404546
18-May-26,77.29,78.60,77.29,78.17,67512010
15-May-26,76.80,78.30,75.27,77.50,72616388
14-May-26,78.00,79.46,77.84,78.95,32323140
13-May-26,79.93,79.93,76.80,77.85,207320466
12-May-26,80.84,81.76,78.76,80.01,45894668
11-May-26,82.38,82.80,80.33,80.84,45489772
08-May-26,80.97,82.54,80.97,82.54,50056976
07-May-26,83.81,83.81,79.87,79.99,54750078
06-May-26,82.00,83.20,81.47,83.20,63452598
05-May-26,79.61,81.65,79.13,80.80,48658272
04-May-26,81.53,82.59,78.85,79.54,52290003
30-Apr-26,78.54,81.50,77.65,81.50,62569114
29-Apr-26,77.40,77.99,76.86,77.52,30939885
28-Apr-26,78.69,78.69,77.00,77.73,65761260
27-Apr-26,80.00,80.58,78.85,79.14,30102174
24-Apr-26,81.14,81.51,79.97,80.52,28477891
23-Apr-26,80.29,81.65,80.19,81.15,25555295
22-Apr-26,82.60,83.26,81.41,81.42,39096545
20-Apr-26,82.06,83.56,82.05,83.34,48203671
17-Apr-26,82.94,84.35,82.31,82.80,43762040
16-Apr-26,83.90,84.45,82.49,82.82,46230152
15-Apr-26,83.01,84.90,82.44,83.89,74395242
14-Apr-26,82.11,83.82,82.11,83.36,57314080
13-Apr-26,81.00,82.28,80.25,82.05,62197835
10-Apr-26,78.50,81.81,78.50,81.60,95377330
09-Apr-26,76.99,78.73,75.99,78.65,61587999
08-Apr-26,74.90,76.67,74.16,76.44,59194264
07-Apr-26,72.51,73.30,71.92,73.02,21185524
06-Apr-26,74.60,74.97,72.56,72.65,22151075
02-Apr-26,72.72,74.59,70.85,73.90,63804349
01-Apr-26,72.19,73.24,71.60,72.74,72199340
31-Mar-26,69.71,72.97,68.02,71.37,90003847
30-Mar-26,65.99,68.56,65.52,68.56,67792368
27-Mar-26,65.49,66.30,64.00,65.68,52582103
26-Mar-26,68.00,68.00,65.67,66.00,74469686
25-Mar-26,68.21,69.13,67.90,68.41,47735400
24-Mar-26,67.80,67.80,65.98,67.52,28950165
23-Mar-26,65.87,68.07,65.76,67.60,43916872
20-Mar-26,66.00,66.86,65.20,65.25,171943370
19-Mar-26,65.26,66.37,64.96,66.25,48403321
18-Mar-26,63.51,65.80,63.35,65.40,94151509
17-Mar-26,64.50,65.07,63.75,64.44,52714976
16-Mar-26,64.45,65.74,63.48,64.75,58299373
13-Mar-26,68.81,68.81,63.86,64.13,82024165
12-Mar-26,70.23,70.24,67.68,67.69,62159758
11-Mar-26,70.15,71.59,70.15,70.97,24335244
10-Mar-26,70.00,72.20,69.91,71.12,28001328
09-Mar-26,69.03,69.80,68.15,69.80,31764383
06-Mar-26,70.13,70.21,68.64,69.18,31071266
05-Mar-26,73.45,73.45,70.12,70.13,30201717
04-Mar-26,73.13,73.46,71.50,72.06,39596348
03-Mar-26,73.60,74.59,71.37,72.00,49932011
02-Mar-26,73.98,75.25,72.81,74.64,37054282
27-Feb-26,75.29,75.65,74.33,74.33,62924273
26-Feb-26,73.84,75.56,72.71,75.30,60865411
25-Feb-26,72.36,74.00,72.23,73.54,53828250
24-Feb-26,72.50,72.75,71.82,72.50,71024970
23-Feb-26,72.73,72.73,71.00,72.24,30199554
20-Feb-26,72.46,73.00,71.20,72.89,21320014
19-Feb-26,71.51,72.45,70.92,72.28,35847580
18-Feb-26,71.51,71.72,70.92,71.23,22014534
13-Feb-26,71.60,71.60,68.67,70.99,62202755
12-Feb-26,73.10,73.93,70.50,71.81,57615552
11-Feb-26,73.47,73.53,71.81,73.40,74759553
10-Feb-26,73.27,73.42,72.28,73.00,23283916
09-Feb-26,71.55,72.63,71.44,72.49,22929232
06-Feb-26,72.35,72.51,71.00,71.55,35270664
05-Feb-26,73.13,73.68,72.13,72.35,20642922
04-Feb-26,75.60,75.74,72.16,72.82,36700413
03-Feb-26,76.00,77.07,75.11,75.33,53513103
02-Feb-26,74.32,75.88,74.32,75.33,53755867
30-Jan-26,73.76,74.53,73.35,74.44,51075958
29-Jan-26,74.45,75.51,73.29,73.88,31623895
28-Jan-26,75.38,75.80,73.89,74.31,79245977
27-Jan-26,72.55,75.60,72.55,75.15,74003842
26-Jan-26,71.44,72.42,71.33,72.08,39838265
23-Jan-26,71.40,72.57,70.80,71.82,60996499
22-Jan-26,70.20,72.36,70.20,71.40,43078341
21-Jan-26,69.00,70.55,68.71,70.10,50405372
20-Jan-26,68.60,69.20,67.95,68.77,20029819
19-Jan-26,68.80,69.65,67.90,68.44,17962164
16-Jan-26,69.35,69.35,68.02,68.47,36458369
15-Jan-26,68.90,69.20,68.06,68.90,41869867
14-Jan-26,69.50,69.72,68.15,68.63,40842918
13-Jan-26,71.69,71.69,68.65,69.40,58943514
12-Jan-26,72.34,72.34,71.09,71.78,33600290
09-Jan-26,71.36,72.65,71.11,71.88,87847269
08-Jan-26,70.61,71.82,70.44,71.29,83780917
07-Jan-26,71.17,71.27,69.81,70.50,53691885
06-Jan-26,69.75,71.17,69.75,71.17,68723276
05-Jan-26,70.38,70.65,69.21,69.89,55677378

*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