Orizon Valorização de Resíduos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 41.150 | 41.470 | 40.260 | 40.760 | 10.190 | 1,553,200 |
| 2024-05-22 | 41.000 | 41.590 | 40.780 | 41.300 | 10.325 | 1,756,400 |
| 2024-05-21 | 41.170 | 41.380 | 40.530 | 41.350 | 10.338 | 965,200 |
| 2024-05-20 | 41.560 | 41.830 | 40.610 | 41.170 | 10.293 | 1,439,600 |
| 2024-05-17 | 41.890 | 42.540 | 41.640 | 41.740 | 10.435 | 4,774,800 |
| 2024-05-16 | 40.320 | 42.500 | 40.320 | 42.150 | 10.538 | 5,037,200 |
| 2024-05-15 | 39.710 | 40.340 | 39.600 | 40.080 | 10.020 | 976,400 |
| 2024-05-14 | 39.390 | 40.390 | 39.390 | 39.770 | 9.943 | 941,600 |
| 2024-05-13 | 39.360 | 39.760 | 39.100 | 39.750 | 9.938 | 685,600 |
| 2024-05-10 | 39.370 | 39.830 | 39.060 | 39.280 | 9.820 | 797,200 |
| 2024-05-09 | 40.040 | 40.040 | 38.830 | 39.460 | 9.865 | 2,557,200 |
| 2024-05-08 | 39.850 | 40.120 | 39.400 | 40.050 | 10.013 | 915,200 |
| 2024-05-07 | 39.090 | 39.900 | 38.910 | 39.900 | 9.975 | 836,800 |
| 2024-05-06 | 40.590 | 41.070 | 38.900 | 39.140 | 9.785 | 2,078,000 |
| 2024-05-03 | 39.690 | 40.350 | 39.600 | 40.350 | 10.088 | 723,600 |
| 2024-05-02 | 39.000 | 39.690 | 38.270 | 39.100 | 9.775 | 1,609,200 |
| 2024-04-30 | 38.400 | 38.930 | 38.310 | 38.650 | 9.663 | 1,347,600 |
| 2024-04-29 | 37.850 | 38.860 | 37.830 | 38.700 | 9.675 | 1,502,000 |
| 2024-04-26 | 36.760 | 38.190 | 36.760 | 37.850 | 9.463 | 2,239,200 |
| 2024-04-25 | 36.040 | 36.770 | 35.150 | 36.640 | 9.160 | 2,310,800 |
| 2024-04-24 | 35.970 | 36.090 | 35.490 | 35.980 | 8.995 | 1,646,800 |
| 2024-04-23 | 35.430 | 35.700 | 35.170 | 35.700 | 8.925 | 1,120,800 |
| 2024-04-22 | 36.200 | 36.200 | 35.530 | 35.670 | 8.918 | 675,600 |
| 2024-04-19 | 35.860 | 36.340 | 35.790 | 36.000 | 9.000 | 694,800 |
| 2024-04-18 | 35.610 | 36.020 | 35.360 | 35.900 | 8.975 | 566,400 |
| 2024-04-17 | 35.940 | 36.190 | 35.500 | 35.660 | 8.915 | 701,600 |
| 2024-04-16 | 35.380 | 36.000 | 35.040 | 35.540 | 8.885 | 1,037,200 |
| 2024-04-15 | 36.770 | 36.780 | 35.600 | 35.850 | 8.963 | 2,084,400 |
| 2024-04-12 | 37.850 | 38.050 | 36.380 | 36.920 | 9.230 | 1,578,000 |
| 2024-04-11 | 37.600 | 37.600 | 36.770 | 37.370 | 9.343 | 1,164,400 |
| 2024-04-10 | 38.750 | 38.750 | 37.130 | 37.400 | 9.350 | 1,066,800 |
| 2024-04-09 | 37.060 | 38.830 | 37.030 | 38.760 | 9.690 | 1,588,400 |
| 2024-04-08 | 36.830 | 37.300 | 36.360 | 37.060 | 9.265 | 1,798,000 |
| 2024-04-05 | 37.220 | 37.220 | 36.690 | 36.890 | 9.223 | 782,400 |
| 2024-04-04 | 37.060 | 37.480 | 36.700 | 37.070 | 9.268 | 1,506,400 |
| 2024-04-03 | 37.610 | 37.870 | 37.080 | 37.310 | 9.328 | 1,124,800 |
| 2024-04-02 | 37.320 | 38.000 | 36.900 | 37.840 | 9.460 | 1,773,200 |
| 2024-04-01 | 37.680 | 38.030 | 37.100 | 37.430 | 9.358 | 1,042,000 |
| 2024-03-28 | 38.330 | 38.340 | 36.900 | 37.820 | 9.455 | 2,178,000 |
| 2024-03-27 | 38.170 | 38.630 | 37.610 | 37.980 | 9.495 | 1,429,600 |
| 2024-03-26 | 38.640 | 39.200 | 38.500 | 38.570 | 9.643 | 919,200 |
| 2024-03-25 | 38.620 | 39.090 | 38.440 | 38.860 | 9.715 | 609,200 |
| 2024-03-22 | 38.810 | 39.200 | 38.670 | 38.970 | 9.743 | 581,600 |
| 2024-03-21 | 39.070 | 39.190 | 38.760 | 39.000 | 9.750 | 682,800 |
| 2024-03-20 | 38.850 | 39.110 | 38.270 | 39.110 | 9.778 | 1,193,200 |
| 2024-03-19 | 38.630 | 38.760 | 38.180 | 38.600 | 9.650 | 445,600 |
| 2024-03-18 | 38.690 | 38.950 | 38.050 | 38.450 | 9.613 | 639,600 |
| 2024-03-15 | 38.220 | 38.730 | 38.100 | 38.670 | 9.668 | 1,122,000 |
| 2024-03-14 | 37.490 | 38.720 | 37.490 | 38.270 | 9.568 | 1,944,400 |
| 2024-03-13 | 38.300 | 38.300 | 37.390 | 37.720 | 9.430 | 971,600 |
| 2024-03-12 | 37.910 | 38.300 | 37.370 | 38.190 | 9.548 | 3,092,000 |
| 2024-03-11 | 37.950 | 38.450 | 37.720 | 38.000 | 9.500 | 1,678,400 |
| 2024-03-08 | 37.430 | 38.610 | 37.380 | 37.950 | 9.488 | 1,598,400 |
| 2024-03-07 | 36.710 | 37.900 | 36.680 | 37.900 | 9.475 | 3,170,000 |
| 2024-03-06 | 35.230 | 37.000 | 35.230 | 36.710 | 9.178 | 5,770,000 |
| 2024-03-05 | 33.690 | 35.790 | 33.690 | 35.070 | 8.768 | 1,438,800 |
| 2024-03-04 | 33.780 | 33.890 | 33.190 | 33.760 | 8.440 | 2,048,000 |
| 2024-03-01 | 33.490 | 33.980 | 32.750 | 33.750 | 8.438 | 1,844,800 |
| 2024-02-29 | 32.770 | 33.500 | 32.240 | 33.500 | 8.375 | 2,217,200 |
| 2024-02-28 | 32.850 | 33.130 | 32.630 | 32.970 | 8.243 | 454,000 |
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.