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
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	-0,49%	-0,18	36,89	37,22	36,69	37,22	7M	1.081
04/04/2024	-0,64%	-0,24	37,07	37,06	36,70	37,48	14M	1.274

03/04/2024	-1,40%	-0,53	37,31	37,61	37,08	37,87	10M	1.413
02/04/2024	1,10%	0,41	37,84	37,32	36,90	38,00	17M	2.786
01/04/2024	-1,03%	-0,39	37,43	37,68	37,10	38,03	10M	1.582
28/03/2024	-0,42%	-0,16	37,82	38,33	36,90	38,34	21M	2.979
27/03/2024	-1,53%	-0,59	37,98	38,17	37,61	38,63	14M	2.233
26/03/2024	-0,75%	-0,29	38,57	38,64	38,50	39,20	9M	1.355
25/03/2024	-0,28%	-0,11	38,86	38,62	38,44	39,09	6M	938
22/03/2024	-0,08%	-0,03	38,97	38,81	38,67	39,20	6M	841
21/03/2024	-0,28%	-0,11	39,00	39,07	38,76	39,19	7M	959
20/03/2024	1,32%	0,51	39,11	38,85	38,27	39,11	12M	1.909
19/03/2024	0,39%	0,15	38,60	38,63	38,18	38,76	4M	879
18/03/2024	-0,57%	-0,22	38,45	38,69	38,05	38,95	6M	991
15/03/2024	1,05%	0,40	38,67	38,22	38,10	38,73	11M	1.465
14/03/2024	1,46%	0,55	38,27	37,49	37,49	38,72	19M	2.182
13/03/2024	-1,23%	-0,47	37,72	38,30	37,39	38,30	9M	1.354
12/03/2024	0,50%	0,19	38,19	37,91	37,37	38,30	29M	1.081
11/03/2024	0,13%	0,05	38,00	37,95	37,72	38,45	16M	1.988
08/03/2024	0,13%	0,05	37,95	37,43	37,38	38,61	15M	2.064
07/03/2024	3,24%	1,19	37,90	36,71	36,68	37,90	30M	2.282
06/03/2024	4,68%	1,64	36,71	35,23	35,23	37,00	51M	2.303
05/03/2024	3,88%	1,31	35,07	33,69	33,69	35,79	13M	1.394
04/03/2024	0,03%	0,01	33,76	33,78	33,19	33,89	17M	1.953
01/03/2024	0,75%	0,25	33,75	33,49	32,75	33,98	15M	2.007
29/02/2024	1,61%	0,53	33,50	32,77	32,24	33,50	18M	1.896
28/02/2024	-0,09%	-0,03	32,97	32,85	32,63	33,13	4M	651
27/02/2024	0,03%	0,01	33,00	33,36	32,82	33,36	9M	1.592
26/02/2024	0,33%	0,11	32,99	32,71	32,66	33,09	5M	858
23/02/2024	-1,11%	-0,37	32,88	33,27	32,72	33,29	7M	1.246
22/02/2024	-0,30%	-0,10	33,25	33,63	32,95	33,74	14M	1.610
21/02/2024	-0,80%	-0,27	33,35	33,62	33,11	33,62	9M	653
20/02/2024	-0,21%	-0,07	33,62	33,45	32,89	33,62	10M	1.517
19/02/2024	1,84%	0,61	33,69	33,07	33,00	33,94	17M	1.705
16/02/2024	0,49%	0,16	33,08	33,10	32,21	33,25	11M	1.871
15/02/2024	0,30%	0,10	32,92	33,08	32,82	33,42	22M	1.704
14/02/2024	-1,62%	-0,54	32,82	33,25	32,59	33,29	7M	996
09/02/2024	-3,14%	-1,08	33,36	34,36	33,19	34,70	16M	2.565
08/02/2024	-2,41%	-0,85	34,44	35,33	34,15	35,33	31M	2.774
07/02/2024	0,83%	0,29	35,29	35,06	34,78	35,35	5M	1.075
06/02/2024	1,24%	0,43	35,00	34,51	34,51	35,26	8M	1.261
05/02/2024	-0,83%	-0,29	34,57	34,85	34,52	35,10	8M	1.156
02/02/2024	-0,54%	-0,19	34,86	35,06	34,55	35,32	5M	873
01/02/2024	-0,43%	-0,15	35,05	35,38	34,42	35,44	11M	1.398
31/01/2024	1,18%	0,41	35,20	34,75	34,71	35,64	11M	1.608
30/01/2024	-1,30%	-0,46	34,79	35,05	34,48	35,34	19M	1.378
29/01/2024	-0,20%	-0,07	35,25	35,32	34,75	35,57	6M	908
26/01/2024	-0,23%	-0,08	35,32	35,49	35,17	35,70	7M	571
25/01/2024	0,03%	0,01	35,40	35,39	35,28	35,84	14M	1.018
24/01/2024	0,97%	0,34	35,39	35,30	34,89	35,52	7M	1.005
23/01/2024	1,15%	0,40	35,05	34,74	34,63	35,23	8M	1.626
22/01/2024	-2,20%	-0,78	34,65	35,59	34,24	35,60	11M	1.259
19/01/2024	0,85%	0,30	35,43	35,12	34,67	35,50	5M	928
18/01/2024	-0,93%	-0,33	35,13	35,30	34,65	35,61	11M	1.519
17/01/2024	-0,14%	-0,05	35,46	35,25	35,10	35,57	7M	946
16/01/2024	-1,77%	-0,64	35,51	36,14	35,25	36,16	18M	2.975
15/01/2024	-1,47%	-0,54	36,15	36,51	35,93	36,51	7M	1.379
12/01/2024	0,22%	0,08	36,69	36,66	36,32	37,05	26M	1.232
11/01/2024	-0,25%	-0,09	36,61	36,86	36,14	37,00	37M	1.469
10/01/2024	-1,05%	-0,39	36,70	37,29	36,35	37,32	8M	1.386
09/01/2024	-0,54%	-0,20	37,09	37,11	36,49	37,25	14M	1.671
08/01/2024	0,95%	0,35	37,29	36,95	36,94	37,97	18M	1.618
05/01/2024	1,57%	0,57	36,94	36,12	36,12	37,61	27M	1.993
04/01/2024	0,06%	0,02	36,37	36,33	35,80	36,63	14M	1.970
03/01/2024	1,68%	0,60	36,35	35,69	34,94	36,81	15M	2.103
02/01/2024	-7,53%	-2,91	35,75	38,67	35,75	39,02	28M	3.453
28/12/2023	1,82%	0,69	38,66	37,71	37,71	38,66	12M	1.362
27/12/2023	1,58%	0,59	37,97	36,95	36,91	37,98	11M	1.611
26/12/2023	1,58%	0,58	37,38	36,98	36,69	37,48	12M	1.533
22/12/2023	4,75%	1,67	36,80	35,38	35,20	36,95	38M	2.660
21/12/2023	0,20%	0,07	35,13	35,17	34,63	35,36	10M	1.421
20/12/2023	-1,32%	-0,47	35,06	35,48	35,00	35,74	17M	1.735
19/12/2023	-0,95%	-0,34	35,53	36,06	35,17	36,29	27M	1.062
18/12/2023	0,34%	0,12	35,87	35,75	35,68	36,32	19M	1.483
15/12/2023	-1,97%	-0,72	35,75	36,65	35,60	36,67	22M	2.216
14/12/2023	-0,68%	-0,25	36,47	36,83	36,13	37,13	17M	2.647
13/12/2023	0,44%	0,16	36,72	36,70	36,35	36,75	22M	2.024
12/12/2023	3,34%	1,18	36,56	35,45	35,45	36,59	14M	1.720
11/12/2023	1,35%	0,47	35,38	34,87	34,68	35,60	8M	1.004
08/12/2023	1,63%	0,56	34,91	34,45	34,01	34,91	13M	2.024
07/12/2023	0,59%	0,20	34,35	33,94	33,94	34,36	7M	688
06/12/2023	0,68%	0,23	34,15	34,00	33,72	34,26	10M	1.537
05/12/2023	-1,42%	-0,49	33,92	34,60	33,70	34,60	12M	1.524
04/12/2023	-3,34%	-1,19	34,41	35,60	34,14	35,60	23M	2.597
01/12/2023	1,14%	0,40	35,60	35,34	35,00	36,03	26M	2.456
30/11/2023	-0,11%	-0,04	35,20	35,69	34,92	35,69	11M	1.308
29/11/2023	-2,44%	-0,88	35,24	36,06	34,99	36,25	18M	1.414
28/11/2023	-0,17%	-0,06	36,12	35,99	35,95	36,36	22M	1.982
27/11/2023	0,00%	0,00	36,18	36,00	35,96	36,36	11M	1.611
24/11/2023	-0,36%	-0,13	36,18	36,35	35,91	36,51	14M	1.646
23/11/2023	-1,47%	-0,54	36,31	36,68	36,05	36,80	11M	1.647
22/11/2023	1,10%	0,40	36,85	36,46	36,21	36,99	13M	2.472
21/11/2023	-2,77%	-1,04	36,45	36,89	36,01	37,26	12M	1.967
20/11/2023	0,94%	0,35	37,49	37,19	36,54	37,57	15M	2.719
17/11/2023	0,08%	0,03	37,14	37,35	36,29	37,35	8M	1.470
16/11/2023	2,23%	0,81	37,11	36,28	36,22	37,45	15M	2.136
14/11/2023	4,64%	1,61	36,30	34,61	34,60	36,49	37M	2.981
13/11/2023	-0,32%	-0,11	34,69	34,69	34,32	34,79	4M	784
10/11/2023	0,64%	0,22	34,80	34,69	34,49	35,16	9M	2.121
09/11/2023	-2,34%	-0,83	34,58	35,40	34,38	35,55	9M	1.499
08/11/2023	-1,25%	-0,45	35,41	36,07	35,26	36,29	9M	1.356
07/11/2023	1,07%	0,38	35,86	35,51	35,36	36,16	10M	1.517
06/11/2023	-4,11%	-1,52	35,48	37,00	35,25	37,51	11M	1.559
03/11/2023	7,34%	2,53	37,00	35,29	35,04	37,00	20M	2.305
01/11/2023	-0,03%	-0,01	34,47	34,59	33,76	34,86	9M	1.414
31/10/2023	1,20%	0,41	34,48	34,21	33,95	34,67	5M	778
30/10/2023	-1,82%	-0,63	34,07	34,77	33,92	35,18	7M	1.297
27/10/2023	-2,39%	-0,85	34,70	35,64	34,61	35,83	6M	1.124
26/10/2023	2,01%	0,70	35,55	34,85	34,80	35,71	11M	1.567
25/10/2023	-0,66%	-0,23	34,85	35,01	34,32	35,17	6M	1.061
24/10/2023	1,24%	0,43	35,08	35,00	34,53	35,47	6M	1.067
23/10/2023	1,40%	0,48	34,65	33,90	33,90	35,00	9M	1.697
20/10/2023	0,53%	0,18	34,17	33,77	33,77	34,30	12M	2.478
19/10/2023	-0,47%	-0,16	33,99	34,10	33,83	34,54	16M	2.311
18/10/2023	-3,26%	-1,15	34,15	35,01	33,81	35,05	15M	2.028
17/10/2023	-1,64%	-0,59	35,30	35,34	35,06	35,92	22M	2.075
16/10/2023	-0,58%	-0,21	35,89	36,45	35,27	36,45	11M	2.085
13/10/2023	-2,88%	-1,07	36,10	37,07	35,49	37,12	17M	2.324
11/10/2023	-1,72%	-0,65	37,17	37,90	37,05	38,44	7M	954
10/10/2023	4,42%	1,60	37,82	36,39	36,39	38,01	11M	1.419
09/10/2023	1,17%	0,42	36,22	36,51	34,95	37,01	8M	1.143
06/10/2023	-0,11%	-0,04	35,80	35,84	34,60	35,84	5M	885
05/10/2023	0,17%	0,06	35,84	35,80	35,23	36,29	5M	725
04/10/2023	2,93%	1,02	35,78	34,79	34,69	35,82	5M	745
03/10/2023	-	-	34,76	35,68	34,55	36,01	11M	1.250

Date,Open,High,Low,Close,Volume
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
04-Apr-24,37.06,37.48,36.70,37.07,13977805
03-Apr-24,37.61,37.87,37.08,37.31,10491595
02-Apr-24,37.32,38.00,36.90,37.84,16645691
01-Apr-24,37.68,38.03,37.10,37.43,9730592
28-Mar-24,38.33,38.34,36.90,37.82,20515620
27-Mar-24,38.17,38.63,37.61,37.98,13564876
26-Mar-24,38.64,39.20,38.50,38.57,8924327
25-Mar-24,38.62,39.09,38.44,38.86,5901399
22-Mar-24,38.81,39.20,38.67,38.97,5654982
21-Mar-24,39.07,39.19,38.76,39.00,6653407
20-Mar-24,38.85,39.11,38.27,39.11,11588901
19-Mar-24,38.63,38.76,38.18,38.60,4291768
18-Mar-24,38.69,38.95,38.05,38.45,6139340
15-Mar-24,38.22,38.73,38.10,38.67,10791412
14-Mar-24,37.49,38.72,37.49,38.27,18614979
13-Mar-24,38.30,38.30,37.39,37.72,9175630
12-Mar-24,37.91,38.30,37.37,38.19,29179032
11-Mar-24,37.95,38.45,37.72,38.00,15977373
08-Mar-24,37.43,38.61,37.38,37.95,15186038
07-Mar-24,36.71,37.90,36.68,37.90,29641878
06-Mar-24,35.23,37.00,35.23,36.71,51498049
05-Mar-24,33.69,35.79,33.69,35.07,12586709
04-Mar-24,33.78,33.89,33.19,33.76,17212467
01-Mar-24,33.49,33.98,32.75,33.75,15433360
29-Feb-24,32.77,33.50,32.24,33.50,18260008
28-Feb-24,32.85,33.13,32.63,32.97,3734316
27-Feb-24,33.36,33.36,32.82,33.00,8525496
26-Feb-24,32.71,33.09,32.66,32.99,5258969
23-Feb-24,33.27,33.29,32.72,32.88,7223265
22-Feb-24,33.63,33.74,32.95,33.25,13502164
21-Feb-24,33.62,33.62,33.11,33.35,9184920
20-Feb-24,33.45,33.62,32.89,33.62,10141440
19-Feb-24,33.07,33.94,33.00,33.69,17255807
16-Feb-24,33.10,33.25,32.21,33.08,10588829
15-Feb-24,33.08,33.42,32.82,32.92,22470939
14-Feb-24,33.25,33.29,32.59,32.82,6735397
09-Feb-24,34.36,34.70,33.19,33.36,16465360
08-Feb-24,35.33,35.33,34.15,34.44,31458009
07-Feb-24,35.06,35.35,34.78,35.29,5304893
06-Feb-24,34.51,35.26,34.51,35.00,7819346
05-Feb-24,34.85,35.10,34.52,34.57,7833673
02-Feb-24,35.06,35.32,34.55,34.86,5030252
01-Feb-24,35.38,35.44,34.42,35.05,11285894
31-Jan-24,34.75,35.64,34.71,35.20,11005792
30-Jan-24,35.05,35.34,34.48,34.79,19322351
29-Jan-24,35.32,35.57,34.75,35.25,6377378
26-Jan-24,35.49,35.70,35.17,35.32,7430783
25-Jan-24,35.39,35.84,35.28,35.40,14399738
24-Jan-24,35.30,35.52,34.89,35.39,6738293
23-Jan-24,34.74,35.23,34.63,35.05,8188296
22-Jan-24,35.59,35.60,34.24,34.65,10943517
19-Jan-24,35.12,35.50,34.67,35.43,5471840
18-Jan-24,35.30,35.61,34.65,35.13,10663034
17-Jan-24,35.25,35.57,35.10,35.46,6564554
16-Jan-24,36.14,36.16,35.25,35.51,17795098
15-Jan-24,36.51,36.51,35.93,36.15,7291694
12-Jan-24,36.66,37.05,36.32,36.69,26209241
11-Jan-24,36.86,37.00,36.14,36.61,36970613
10-Jan-24,37.29,37.32,36.35,36.70,8440841
09-Jan-24,37.11,37.25,36.49,37.09,13949012
08-Jan-24,36.95,37.97,36.94,37.29,18376094
05-Jan-24,36.12,37.61,36.12,36.94,27483067
04-Jan-24,36.33,36.63,35.80,36.37,13789789
03-Jan-24,35.69,36.81,34.94,36.35,14978427
02-Jan-24,38.67,39.02,35.75,35.75,28314891
28-Dec-23,37.71,38.66,37.71,38.66,12421692
27-Dec-23,36.95,37.98,36.91,37.97,11179226
26-Dec-23,36.98,37.48,36.69,37.38,12206832
22-Dec-23,35.38,36.95,35.20,36.80,38312094
21-Dec-23,35.17,35.36,34.63,35.13,10185480
20-Dec-23,35.48,35.74,35.00,35.06,17028228
19-Dec-23,36.06,36.29,35.17,35.53,27347139
18-Dec-23,35.75,36.32,35.68,35.87,19454649
15-Dec-23,36.65,36.67,35.60,35.75,21909795
14-Dec-23,36.83,37.13,36.13,36.47,16814018
13-Dec-23,36.70,36.75,36.35,36.72,21952791
12-Dec-23,35.45,36.59,35.45,36.56,13526958
11-Dec-23,34.87,35.60,34.68,35.38,8299002
08-Dec-23,34.45,34.91,34.01,34.91,12541308
07-Dec-23,33.94,34.36,33.94,34.35,6640118
06-Dec-23,34.00,34.26,33.72,34.15,9513397
05-Dec-23,34.60,34.60,33.70,33.92,12072981
04-Dec-23,35.60,35.60,34.14,34.41,22530845
01-Dec-23,35.34,36.03,35.00,35.60,26190878
30-Nov-23,35.69,35.69,34.92,35.20,11092527
29-Nov-23,36.06,36.25,34.99,35.24,17957556
28-Nov-23,35.99,36.36,35.95,36.12,21810346
27-Nov-23,36.00,36.36,35.96,36.18,11427518
24-Nov-23,36.35,36.51,35.91,36.18,14272682
23-Nov-23,36.68,36.80,36.05,36.31,11018159
22-Nov-23,36.46,36.99,36.21,36.85,12754986
21-Nov-23,36.89,37.26,36.01,36.45,11991782
20-Nov-23,37.19,37.57,36.54,37.49,15194962
17-Nov-23,37.35,37.35,36.29,37.14,8478371
16-Nov-23,36.28,37.45,36.22,37.11,14513686
14-Nov-23,34.61,36.49,34.60,36.30,37374583
13-Nov-23,34.69,34.79,34.32,34.69,4122260
10-Nov-23,34.69,35.16,34.49,34.80,9280727
09-Nov-23,35.40,35.55,34.38,34.58,8650412
08-Nov-23,36.07,36.29,35.26,35.41,8752099
07-Nov-23,35.51,36.16,35.36,35.86,9703079
06-Nov-23,37.00,37.51,35.25,35.48,10618504
03-Nov-23,35.29,37.00,35.04,37.00,20194668
01-Nov-23,34.59,34.86,33.76,34.47,8748715
31-Oct-23,34.21,34.67,33.95,34.48,5061609
30-Oct-23,34.77,35.18,33.92,34.07,6866844
27-Oct-23,35.64,35.83,34.61,34.70,5687436
26-Oct-23,34.85,35.71,34.80,35.55,11116318
25-Oct-23,35.01,35.17,34.32,34.85,5912650
24-Oct-23,35.00,35.47,34.53,35.08,5572822
23-Oct-23,33.90,35.00,33.90,34.65,9239548
20-Oct-23,33.77,34.30,33.77,34.17,11975305
19-Oct-23,34.10,34.54,33.83,33.99,15917889
18-Oct-23,35.01,35.05,33.81,34.15,14968746
17-Oct-23,35.34,35.92,35.06,35.30,22049429
16-Oct-23,36.45,36.45,35.27,35.89,11380291
13-Oct-23,37.07,37.12,35.49,36.10,17345671
11-Oct-23,37.90,38.44,37.05,37.17,7251507
10-Oct-23,36.39,38.01,36.39,37.82,10548966
09-Oct-23,36.51,37.01,34.95,36.22,7791145
06-Oct-23,35.84,35.84,34.60,35.80,4945123
05-Oct-23,35.80,36.29,35.23,35.84,4538117
04-Oct-23,34.79,35.82,34.69,35.78,5458978
03-Oct-23,35.68,36.01,34.55,34.76,10808091

*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