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
16/10/2026	-2,39%	-0,49	20,00	20,62	19,81	20,65	71M	11.055
15/10/2026	-1,87%	-0,39	20,49	20,65	20,32	20,90	42M	8.735
14/10/2026	-2,38%	-0,51	20,88	21,01	20,43	21,01	79M	12.301
13/10/2026	-2,86%	-0,63	21,39	21,90	21,24	22,03	75M	15.421
09/10/2026	3,57%	0,76	22,02	21,42	21,42	22,15	108M	15.990
08/10/2026	2,75%	0,57	21,26	20,53	20,53	21,52	124M	17.633
07/10/2026	0,19%	0,04	20,69	20,53	20,46	20,99	80M	12.723
06/10/2026	3,25%	0,65	20,65	20,00	19,61	20,80	107M	18.115
05/10/2026	12,04%	2,15	20,00	19,54	19,54	20,72	257M	36.126
02/10/2026	2,82%	0,49	17,85	17,53	17,39	17,85	75M	11.639
01/10/2026	-0,06%	-0,01	17,36	17,38	17,16	17,50	72M	15.213
30/09/2026	5,53%	0,91	17,37	16,61	16,61	17,69	114M	16.881
29/09/2026	1,60%	0,26	16,46	16,19	16,08	16,55	56M	7.054
28/09/2026	-1,46%	-0,24	16,20	16,44	16,12	16,44	39M	9.658
25/09/2026	-1,26%	-0,21	16,44	16,64	16,41	16,74	27M	6.003
24/09/2026	-0,24%	-0,04	16,65	16,77	16,53	16,95	20M	5.989
23/09/2026	-2,28%	-0,39	16,69	16,92	16,65	17,18	35M	7.094
22/09/2026	-0,70%	-0,12	17,08	17,06	16,87	17,21	32M	6.278
21/09/2026	1,84%	0,31	17,20	17,04	16,88	17,34	39M	7.545
18/09/2026	-0,18%	-0,03	16,89	16,86	16,66	17,02	133M	7.565
17/09/2026	0,06%	0,01	16,92	16,86	16,70	17,08	41M	7.393
16/09/2026	-1,00%	-0,17	16,91	17,09	16,81	17,18	42M	6.956
15/09/2026	-2,40%	-0,42	17,08	17,65	17,03	17,69	49M	9.710
14/09/2026	0,57%	0,10	17,50	17,21	17,05	17,63	44M	8.835
11/09/2026	-1,30%	-0,23	17,40	17,65	17,28	17,68	33M	6.446
10/09/2026	0,74%	0,13	17,63	17,50	17,32	17,94	48M	10.918
09/09/2026	0,00%	0,00	17,50	17,53	17,33	17,71	57M	9.354
08/09/2026	2,34%	0,40	17,50	17,22	17,22	17,73	47M	8.232
04/09/2026	1,60%	0,27	17,10	16,70	16,62	17,35	37M	7.021
03/09/2026	1,08%	0,18	16,83	16,77	16,68	17,02	29M	6.904
02/09/2026	1,83%	0,30	16,65	16,34	16,23	16,92	52M	8.866
01/09/2026	-1,27%	-0,21	16,35	16,56	16,35	16,73	49M	11.487
31/08/2026	1,10%	0,18	16,56	16,46	16,34	16,67	33M	6.515
28/08/2026	0,92%	0,15	16,38	16,22	16,00	16,40	18M	3.517
27/08/2026	-1,16%	-0,19	16,23	16,36	16,20	16,46	34M	6.254
26/08/2026	-0,06%	-0,01	16,42	16,38	16,35	16,58	27M	6.644
25/08/2026	2,50%	0,40	16,43	15,95	15,87	16,43	41M	11.324
24/08/2026	0,50%	0,08	16,03	15,81	15,78	16,30	30M	7.498
21/08/2026	0,89%	0,14	15,95	15,91	15,67	16,11	54M	10.085
20/08/2026	0,83%	0,13	15,81	15,53	15,47	15,90	31M	7.523
19/08/2026	0,84%	0,13	15,68	15,69	15,51	15,86	24M	5.454
18/08/2026	0,65%	0,10	15,55	15,45	15,40	15,80	54M	10.231
17/08/2026	-0,83%	-0,13	15,45	15,51	15,26	15,59	50M	6.666
14/08/2026	-2,69%	-0,43	15,58	15,93	15,41	16,05	82M	17.352
13/08/2026	-0,93%	-0,15	16,01	16,11	15,99	16,44	45M	9.056
12/08/2026	-1,46%	-0,24	16,16	16,40	16,02	16,50	57M	12.027
11/08/2026	-75,74%	-51,20	16,40	16,91	16,19	17,00	48M	10.511
10/08/2026	-0,37%	-0,25	67,60	68,16	66,57	68,16	34M	3.277
07/08/2026	-4,54%	-3,23	67,85	71,08	67,52	71,37	57M	4.327
06/08/2026	-0,62%	-0,44	71,08	71,17	70,35	71,31	36M	3.451
05/08/2026	0,38%	0,27	71,52	71,56	71,19	72,55	28M	2.457
04/08/2026	0,54%	0,38	71,25	71,36	70,89	72,44	46M	4.913
03/08/2026	0,52%	0,37	70,87	70,51	70,05	71,55	28M	2.888
31/07/2026	1,57%	1,09	70,50	69,73	68,40	71,15	43M	3.700
30/07/2026	1,33%	0,91	69,41	68,61	68,45	69,99	38M	3.313
29/07/2026	-4,33%	-3,10	68,50	71,60	67,26	71,60	116M	8.302
28/07/2026	0,07%	0,05	71,60	71,97	71,27	73,27	20M	2.065
27/07/2026	2,04%	1,43	71,55	70,58	70,20	71,84	21M	2.048
24/07/2026	-1,83%	-1,31	70,12	70,99	69,96	71,00	26M	1.924
23/07/2026	-0,61%	-0,44	71,43	71,80	70,61	71,80	27M	2.835
22/07/2026	1,78%	1,26	71,87	70,92	70,40	72,13	53M	2.570
21/07/2026	-3,31%	-2,42	70,61	73,53	70,42	73,53	98M	6.102
20/07/2026	-0,80%	-0,59	73,03	73,71	73,03	74,00	25M	2.522
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	-	-	73,02	72,51	71,92	73,30	21M	2.274

Date,Open,High,Low,Close,Volume
16-Oct-26,20.62,20.65,19.81,20.00,71464921
15-Oct-26,20.65,20.90,20.32,20.49,41617990
14-Oct-26,21.01,21.01,20.43,20.88,79146797
13-Oct-26,21.90,22.03,21.24,21.39,74872713
09-Oct-26,21.42,22.15,21.42,22.02,108274721
08-Oct-26,20.53,21.52,20.53,21.26,124142674
07-Oct-26,20.53,20.99,20.46,20.69,80154177
06-Oct-26,20.00,20.80,19.61,20.65,106979337
05-Oct-26,19.54,20.72,19.54,20.00,256655088
02-Oct-26,17.53,17.85,17.39,17.85,74526190
01-Oct-26,17.38,17.50,17.16,17.36,72151179
30-Sep-26,16.61,17.69,16.61,17.37,113740332
29-Sep-26,16.19,16.55,16.08,16.46,55976768
28-Sep-26,16.44,16.44,16.12,16.20,38529960
25-Sep-26,16.64,16.74,16.41,16.44,27191874
24-Sep-26,16.77,16.95,16.53,16.65,20302804
23-Sep-26,16.92,17.18,16.65,16.69,34826636
22-Sep-26,17.06,17.21,16.87,17.08,31942808
21-Sep-26,17.04,17.34,16.88,17.20,38887738
18-Sep-26,16.86,17.02,16.66,16.89,133268052
17-Sep-26,16.86,17.08,16.70,16.92,40559173
16-Sep-26,17.09,17.18,16.81,16.91,42122095
15-Sep-26,17.65,17.69,17.03,17.08,49225884
14-Sep-26,17.21,17.63,17.05,17.50,43872308
11-Sep-26,17.65,17.68,17.28,17.40,33496767
10-Sep-26,17.50,17.94,17.32,17.63,47570250
09-Sep-26,17.53,17.71,17.33,17.50,57176672
08-Sep-26,17.22,17.73,17.22,17.50,47015857
04-Sep-26,16.70,17.35,16.62,17.10,37087685
03-Sep-26,16.77,17.02,16.68,16.83,28822551
02-Sep-26,16.34,16.92,16.23,16.65,51597000
01-Sep-26,16.56,16.73,16.35,16.35,49125015
31-Aug-26,16.46,16.67,16.34,16.56,32591693
28-Aug-26,16.22,16.40,16.00,16.38,17522718
27-Aug-26,16.36,16.46,16.20,16.23,34273440
26-Aug-26,16.38,16.58,16.35,16.42,27140135
25-Aug-26,15.95,16.43,15.87,16.43,41423436
24-Aug-26,15.81,16.30,15.78,16.03,30207819
21-Aug-26,15.91,16.11,15.67,15.95,54124147
20-Aug-26,15.53,15.90,15.47,15.81,31335482
19-Aug-26,15.69,15.86,15.51,15.68,23836205
18-Aug-26,15.45,15.80,15.40,15.55,54037161
17-Aug-26,15.51,15.59,15.26,15.45,50229563
14-Aug-26,15.93,16.05,15.41,15.58,82189651
13-Aug-26,16.11,16.44,15.99,16.01,45228583
12-Aug-26,16.40,16.50,16.02,16.16,56800311
11-Aug-26,16.91,17.00,16.19,16.40,48416517
10-Aug-26,68.16,68.16,66.57,67.60,33805420
07-Aug-26,71.08,71.37,67.52,67.85,57187931
06-Aug-26,71.17,71.31,70.35,71.08,35505145
05-Aug-26,71.56,72.55,71.19,71.52,27582126
04-Aug-26,71.36,72.44,70.89,71.25,46396037
03-Aug-26,70.51,71.55,70.05,70.87,27686354
31-Jul-26,69.73,71.15,68.40,70.50,42614353
30-Jul-26,68.61,69.99,68.45,69.41,37933630
29-Jul-26,71.60,71.60,67.26,68.50,115971207
28-Jul-26,71.97,73.27,71.27,71.60,20313269
27-Jul-26,70.58,71.84,70.20,71.55,21203437
24-Jul-26,70.99,71.00,69.96,70.12,25514832
23-Jul-26,71.80,71.80,70.61,71.43,26884021
22-Jul-26,70.92,72.13,70.40,71.87,53058779
21-Jul-26,73.53,73.53,70.42,70.61,97988229
20-Jul-26,73.71,74.00,73.03,73.03,25265502
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

*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