Orizon Valorização de Resíduos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	33.360	33.360	32.820	33.000	8.250	1,032,800
2024-02-26	32.710	33.090	32.660	32.990	8.248	638,000
2024-02-23	33.270	33.290	32.720	32.880	8.220	877,600
2024-02-22	33.630	33.740	32.950	33.250	8.313	1,625,200
2024-02-21	33.620	33.620	33.110	33.350	8.338	1,100,800
2024-02-20	33.450	33.620	32.890	33.620	8.405	1,218,800
2024-02-19	33.050	33.940	33.000	33.690	8.423	2,056,000
2024-02-16	33.100	33.250	32.210	33.080	8.270	1,296,800
2024-02-15	33.080	33.420	32.820	32.920	8.230	2,715,600
2024-02-14	33.250	33.290	32.590	32.820	8.205	821,200
2024-02-09	34.360	34.700	33.190	33.360	8.340	1,965,600
2024-02-08	35.330	35.330	34.150	34.440	8.610	3,646,000
2024-02-07	35.060	35.350	34.780	35.290	8.823	603,600
2024-02-06	34.510	35.260	34.510	35.000	8.750	893,200
2024-02-05	34.850	35.100	34.520	34.570	8.643	902,800
2024-02-02	35.060	35.320	34.550	34.860	8.715	578,000
2024-02-01	35.380	35.440	34.420	35.050	8.763	1,296,000
2024-01-31	34.750	35.640	34.710	35.200	8.800	1,248,000
2024-01-30	35.050	35.340	34.480	34.790	8.698	2,220,800
2024-01-29	35.320	35.570	34.750	35.250	8.813	727,600
2024-01-26	35.490	35.700	35.170	35.320	8.830	840,000
2024-01-25	35.390	35.840	35.280	35.400	8.850	1,624,000
2024-01-24	35.300	35.520	34.890	35.390	8.848	766,400
2024-01-23	34.740	35.230	34.630	35.050	8.763	936,000
2024-01-22	35.590	35.600	34.240	34.650	8.663	1,261,200
2024-01-19	35.120	35.500	34.670	35.430	8.858	623,200
2024-01-18	35.300	35.610	34.650	35.130	8.783	1,214,800
2024-01-17	35.250	35.570	35.100	35.460	8.865	742,000
2024-01-16	36.140	36.160	35.250	35.510	8.878	1,999,200
2024-01-15	36.510	36.510	35.930	36.150	9.038	806,800
2024-01-12	36.660	37.050	36.320	36.690	9.173	2,860,800
2024-01-11	36.860	37.000	36.140	36.610	9.153	4,048,800
2024-01-10	37.290	37.320	36.350	36.700	9.175	919,200
2024-01-09	37.110	37.250	36.490	37.090	9.273	1,507,600
2024-01-08	36.950	37.970	36.940	37.290	9.323	1,971,600
2024-01-05	36.120	37.610	36.120	36.940	9.235	2,968,800
2024-01-04	36.330	36.630	35.800	36.370	9.093	1,516,800
2024-01-03	35.690	36.810	34.940	36.350	9.088	1,668,400
2024-01-02	38.670	39.020	35.750	35.750	8.938	3,066,800
2023-12-28	37.710	38.660	37.710	38.660	9.665	1,296,400
2023-12-27	36.950	37.980	36.910	37.970	9.493	1,185,200
2023-12-26	36.980	37.480	36.690	37.380	9.345	1,313,200
2023-12-22	35.380	36.950	35.200	36.800	9.200	4,260,000
2023-12-21	35.170	35.360	34.630	35.130	8.783	1,162,400
2023-12-20	35.480	35.740	35.000	35.060	8.765	1,922,000
2023-12-19	36.060	36.290	35.170	35.530	8.883	3,092,800
2023-12-18	35.750	36.320	35.680	35.870	8.968	2,168,800
2023-12-15	36.650	36.670	35.600	35.750	8.938	2,448,400
2023-12-14	36.830	37.130	36.130	36.470	9.118	1,841,600
2023-12-13	36.700	36.750	36.350	36.720	9.180	2,396,400
2023-12-12	35.450	36.590	35.450	36.560	9.140	1,492,400
2023-12-11	34.870	35.600	34.680	35.380	8.845	940,800
2023-12-08	34.450	34.910	34.010	34.910	8.728	1,452,800
2023-12-07	33.940	34.360	33.940	34.350	8.588	775,600
2023-12-06	34.000	34.260	33.720	34.150	8.538	1,118,800
2023-12-05	34.600	34.600	33.700	33.920	8.480	1,420,400
2023-12-04	35.600	35.600	34.140	34.410	8.603	2,607,600
2023-12-01	35.340	36.030	35.000	35.600	8.900	2,976,400
2023-11-30	35.690	35.690	34.920	35.200	8.800	1,258,400
2023-11-29	36.060	36.250	34.990	35.240	8.810	2,004,800

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.