Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	35.990	36.360	35.950	36.120	9.030	2,410,800
2023-11-27	36.000	36.360	35.960	36.180	9.045	1,263,600
2023-11-24	36.350	36.510	35.910	36.180	9.045	1,577,600
2023-11-23	36.680	36.800	36.050	36.310	9.078	1,211,200
2023-11-22	36.460	36.990	36.210	36.850	9.213	1,394,800
2023-11-21	36.890	37.260	36.010	36.450	9.113	1,317,600
2023-11-20	37.190	37.570	36.540	37.490	9.373	1,628,800
2023-11-17	37.350	37.350	36.290	37.140	9.285	918,400
2023-11-16	36.280	37.450	36.220	37.110	9.278	1,570,800
2023-11-14	34.610	36.490	34.600	36.300	9.075	4,186,800
2023-11-13	34.690	34.790	34.320	34.690	8.673	476,800
2023-11-10	34.690	35.160	34.490	34.800	8.700	1,064,000
2023-11-09	35.400	35.550	34.380	34.580	8.645	990,800
2023-11-08	36.070	36.290	35.260	35.410	8.853	982,400
2023-11-07	35.510	36.160	35.360	35.860	8.965	1,083,600
2023-11-06	37.000	37.510	35.250	35.480	8.870	1,192,800
2023-11-03	35.290	37.000	35.040	37.000	9.250	2,250,400
2023-11-01	34.590	34.860	33.760	34.470	8.618	1,020,400
2023-10-31	34.210	34.670	33.950	34.480	8.620	589,200
2023-10-30	34.770	35.180	33.920	34.070	8.518	802,800
2023-10-27	35.640	35.830	34.610	34.700	8.675	651,200
2023-10-26	34.850	35.710	34.800	35.550	8.888	1,259,200
2023-10-25	35.010	35.170	34.320	34.850	8.713	680,400
2023-10-24	35.000	35.470	34.530	35.080	8.770	636,000
2023-10-23	33.900	35.000	33.900	34.650	8.663	1,066,000
2023-10-20	33.770	34.300	33.770	34.170	8.543	1,407,600
2023-10-19	34.100	34.540	33.830	33.990	8.498	1,868,400
2023-10-18	35.010	35.050	33.810	34.150	8.538	1,752,800
2023-10-17	35.340	35.920	35.060	35.300	8.825	2,482,800
2023-10-16	36.450	36.450	35.270	35.890	8.973	1,270,800
2023-10-13	37.070	37.120	35.490	36.100	9.025	1,924,000
2023-10-11	37.900	38.440	37.050	37.170	9.293	778,800
2023-10-10	36.390	38.010	36.390	37.820	9.455	1,126,400
2023-10-09	36.510	37.010	34.950	36.220	9.055	872,000
2023-10-06	35.840	35.840	34.600	35.800	8.950	558,000
2023-10-05	35.800	36.290	35.230	35.840	8.960	508,400
2023-10-04	34.790	35.820	34.690	35.780	8.945	617,200
2023-10-03	35.680	36.010	34.550	34.760	8.690	1,234,400
2023-10-02	36.530	36.810	35.750	36.140	9.035	994,800
2023-09-29	36.850	37.200	36.200	36.750	9.188	851,600
2023-09-28	36.080	36.390	35.600	36.250	9.063	914,400
2023-09-27	36.640	36.750	35.770	36.010	9.003	903,600
2023-09-26	37.060	37.280	36.330	36.420	9.105	1,119,200
2023-09-25	37.340	37.450	37.130	37.130	9.283	877,200
2023-09-22	37.350	37.540	37.150	37.300	9.325	1,051,200
2023-09-21	37.450	37.860	36.900	37.250	9.313	2,280,800
2023-09-20	38.030	38.500	37.850	38.080	9.520	1,540,000
2023-09-19	38.100	38.190	37.850	37.910	9.478	551,200
2023-09-18	38.410	38.770	37.810	38.100	9.525	930,800
2023-09-15	38.250	38.600	37.600	38.420	9.605	933,600
2023-09-14	38.250	38.280	37.630	38.250	9.563	812,000
2023-09-13	37.870	38.710	37.700	37.850	9.463	1,161,200
2023-09-12	37.100	38.200	36.840	37.980	9.495	1,408,000
2023-09-11	36.080	37.190	35.940	36.900	9.225	1,200,000
2023-09-08	35.290	36.100	35.150	36.080	9.020	713,200
2023-09-06	35.560	36.070	35.310	35.700	8.925	1,248,400
2023-09-05	35.590	36.350	35.500	35.850	8.963	1,234,800
2023-09-04	35.300	36.270	34.920	35.850	8.963	988,400
2023-09-01	34.800	35.370	34.590	35.310	8.828	3,208,000
2023-08-31	35.380	35.550	34.790	35.000	8.750	1,776,000

← NewerPage 13 of 21 · 1,250 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.