Orizon Valorização de Resíduos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 46.080 | 46.780 | 45.150 | 45.420 | 11.355 | 998,800 |
| 2024-08-15 | 46.000 | 46.690 | 44.400 | 45.910 | 11.478 | 1,977,200 |
| 2024-08-14 | 46.330 | 46.390 | 45.500 | 46.170 | 11.543 | 1,392,400 |
| 2024-08-13 | 45.320 | 45.820 | 44.940 | 45.640 | 11.410 | 1,000,400 |
| 2024-08-12 | 44.580 | 46.040 | 44.450 | 45.000 | 11.250 | 1,689,600 |
| 2024-08-09 | 44.790 | 44.970 | 44.180 | 44.580 | 11.145 | 827,200 |
| 2024-08-08 | 42.730 | 44.150 | 42.380 | 44.050 | 11.013 | 1,223,200 |
| 2024-08-07 | 41.930 | 42.840 | 41.820 | 42.530 | 10.633 | 866,800 |
| 2024-08-06 | 41.770 | 41.860 | 41.200 | 41.640 | 10.410 | 1,002,800 |
| 2024-08-05 | 41.580 | 41.990 | 40.810 | 41.570 | 10.393 | 1,584,000 |
| 2024-08-02 | 42.490 | 42.600 | 41.870 | 42.200 | 10.550 | 1,649,600 |
| 2024-08-01 | 42.560 | 43.100 | 42.010 | 42.200 | 10.550 | 1,545,600 |
| 2024-07-31 | 42.510 | 43.180 | 42.410 | 42.720 | 10.680 | 2,184,400 |
| 2024-07-30 | 43.250 | 43.250 | 42.170 | 42.510 | 10.628 | 2,036,000 |
| 2024-07-29 | 43.950 | 43.950 | 42.820 | 43.250 | 10.813 | 1,331,200 |
| 2024-07-26 | 42.990 | 43.920 | 42.920 | 43.840 | 10.960 | 2,547,600 |
| 2024-07-25 | 42.470 | 43.350 | 42.120 | 43.190 | 10.798 | 2,214,800 |
| 2024-07-24 | 42.950 | 42.950 | 42.270 | 42.640 | 10.660 | 3,516,400 |
| 2024-07-23 | 43.680 | 43.680 | 42.640 | 42.950 | 10.738 | 962,800 |
| 2024-07-22 | 42.270 | 43.770 | 42.270 | 43.420 | 10.855 | 1,724,400 |
| 2024-07-19 | 42.080 | 43.160 | 42.070 | 42.620 | 10.655 | 1,571,600 |
| 2024-07-18 | 42.830 | 42.920 | 42.190 | 42.400 | 10.600 | 2,362,000 |
| 2024-07-17 | 42.490 | 42.790 | 41.560 | 42.780 | 10.695 | 3,798,800 |
| 2024-07-16 | 41.800 | 42.410 | 41.720 | 42.140 | 10.535 | 2,272,000 |
| 2024-07-15 | 42.380 | 43.290 | 41.520 | 41.770 | 10.443 | 1,156,400 |
| 2024-07-12 | 42.300 | 42.300 | 41.430 | 42.020 | 10.505 | 1,176,000 |
| 2024-07-11 | 42.230 | 42.460 | 41.830 | 42.100 | 10.525 | 1,530,400 |
| 2024-07-10 | 41.860 | 42.520 | 41.640 | 41.910 | 10.478 | 981,600 |
| 2024-07-09 | 40.000 | 42.050 | 39.990 | 41.780 | 10.445 | 1,457,600 |
| 2024-07-08 | 40.090 | 40.620 | 40.090 | 40.430 | 10.108 | 663,600 |
| 2024-07-05 | 40.150 | 40.740 | 40.000 | 40.480 | 10.120 | 1,116,000 |
| 2024-07-04 | 40.280 | 40.840 | 39.900 | 40.500 | 10.125 | 1,855,200 |
| 2024-07-03 | 38.350 | 39.740 | 38.350 | 39.670 | 9.918 | 1,372,800 |
| 2024-07-02 | 38.310 | 39.160 | 38.310 | 38.490 | 9.623 | 1,095,600 |
| 2024-07-01 | 38.980 | 39.510 | 38.440 | 38.850 | 9.713 | 3,624,800 |
| 2024-06-28 | 39.300 | 39.300 | 38.520 | 38.600 | 9.650 | 1,898,800 |
| 2024-06-27 | 38.190 | 39.370 | 37.610 | 38.950 | 9.738 | 3,590,800 |
| 2024-06-26 | 37.890 | 37.950 | 37.300 | 37.740 | 9.435 | 1,425,200 |
| 2024-06-25 | 38.340 | 38.340 | 37.600 | 37.880 | 9.470 | 1,191,600 |
| 2024-06-24 | 37.560 | 38.420 | 37.230 | 38.110 | 9.528 | 1,490,000 |
| 2024-06-21 | 37.430 | 37.650 | 36.970 | 37.500 | 9.375 | 1,044,000 |
| 2024-06-20 | 37.630 | 38.140 | 37.110 | 37.200 | 9.300 | 1,198,800 |
| 2024-06-19 | 37.800 | 37.800 | 37.250 | 37.500 | 9.375 | 1,906,400 |
| 2024-06-18 | 37.910 | 37.910 | 37.190 | 37.600 | 9.400 | 1,328,000 |
| 2024-06-17 | 37.870 | 38.210 | 37.130 | 37.640 | 9.410 | 1,689,600 |
| 2024-06-14 | 37.730 | 38.110 | 37.500 | 37.680 | 9.420 | 1,254,800 |
| 2024-06-13 | 38.330 | 38.550 | 37.640 | 38.000 | 9.500 | 1,389,200 |
| 2024-06-12 | 39.390 | 39.600 | 38.000 | 38.330 | 9.583 | 1,622,800 |
| 2024-06-11 | 38.370 | 39.300 | 38.370 | 38.980 | 9.745 | 888,000 |
| 2024-06-10 | 39.340 | 39.420 | 38.440 | 38.650 | 9.663 | 1,328,400 |
| 2024-06-07 | 39.950 | 40.440 | 39.300 | 39.360 | 9.840 | 1,428,800 |
| 2024-06-06 | 40.200 | 40.600 | 39.710 | 39.990 | 9.998 | 1,197,600 |
| 2024-06-05 | 41.300 | 41.300 | 40.250 | 40.380 | 10.095 | 1,107,600 |
| 2024-06-04 | 41.380 | 41.380 | 40.560 | 41.220 | 10.305 | 948,000 |
| 2024-06-03 | 40.740 | 41.800 | 39.880 | 41.350 | 10.338 | 1,909,200 |
| 2024-05-31 | 40.960 | 41.140 | 40.290 | 40.690 | 10.173 | 1,079,200 |
| 2024-05-29 | 41.060 | 41.560 | 40.340 | 40.930 | 10.233 | 856,400 |
| 2024-05-28 | 41.300 | 42.390 | 40.730 | 41.200 | 10.300 | 1,683,200 |
| 2024-05-27 | 40.410 | 40.580 | 39.560 | 40.250 | 10.063 | 781,200 |
| 2024-05-24 | 40.650 | 41.030 | 40.140 | 40.400 | 10.100 | 1,088,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.