Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35.680	36.070	35.280	35.380	8.845	1,323,600
2023-08-29	36.100	36.300	35.080	35.680	8.920	1,444,400
2023-08-28	35.170	36.200	34.930	36.100	9.025	1,430,400
2023-08-25	36.120	36.450	35.100	35.130	8.783	6,805,200
2023-08-24	36.650	36.830	35.900	36.200	9.050	1,440,000
2023-08-23	35.560	36.630	35.150	36.630	9.158	1,462,800
2023-08-22	35.090	35.480	34.930	35.430	8.858	1,013,600
2023-08-21	35.560	35.560	34.750	35.070	8.768	1,403,200
2023-08-18	34.890	35.810	34.320	35.560	8.890	1,571,600
2023-08-17	35.390	35.890	34.420	35.130	8.783	1,391,200
2023-08-16	36.480	36.760	35.180	35.350	8.838	2,022,400
2023-08-15	36.850	38.050	36.170	36.550	9.138	2,175,200
2023-08-14	36.970	37.220	36.060	36.500	9.125	1,881,600
2023-08-11	36.020	36.970	36.020	36.780	9.195	1,650,800
2023-08-10	36.950	37.080	36.070	36.690	9.173	1,085,200
2023-08-09	37.150	37.150	36.330	36.770	9.193	1,176,400
2023-08-08	37.350	37.830	37.010	37.150	9.288	2,351,600
2023-08-07	37.600	37.850	36.870	37.850	9.463	1,364,000
2023-08-04	38.630	39.220	37.470	38.000	9.500	3,248,000
2023-08-03	38.440	39.460	38.260	38.320	9.580	1,615,200
2023-08-02	38.120	38.440	37.700	38.380	9.595	1,343,200
2023-08-01	38.480	38.480	37.840	38.110	9.528	879,600
2023-07-31	39.000	39.250	38.170	38.470	9.618	971,200
2023-07-28	39.000	39.010	38.000	38.650	9.663	879,600
2023-07-27	38.620	39.050	38.050	38.500	9.625	1,137,600
2023-07-26	38.910	38.930	37.930	38.450	9.613	1,384,000
2023-07-25	38.680	39.140	38.210	38.450	9.613	696,000
2023-07-24	37.660	38.420	37.380	38.170	9.543	1,194,800
2023-07-21	37.200	38.040	37.090	37.810	9.453	1,059,200
2023-07-20	37.490	37.840	37.180	37.340	9.335	1,242,400
2023-07-19	36.760	37.350	36.620	37.130	9.283	721,600
2023-07-18	37.300	37.480	36.830	37.450	9.363	506,000
2023-07-17	36.770	37.320	36.440	37.190	9.298	741,200
2023-07-14	37.490	37.490	36.380	36.760	9.190	919,200
2023-07-13	37.530	37.960	37.090	37.740	9.435	732,000
2023-07-12	38.300	38.420	37.300	37.530	9.383	780,000
2023-07-11	38.280	38.370	36.880	37.970	9.493	1,290,000
2023-07-10	39.870	39.890	38.470	38.610	9.653	1,539,200
2023-07-07	39.230	40.070	39.150	39.720	9.930	1,096,800
2023-07-06	39.120	39.490	38.550	39.100	9.775	1,019,200
2023-07-05	38.810	40.070	38.540	39.600	9.900	1,802,000
2023-07-04	39.000	39.240	38.110	38.800	9.700	1,344,000
2023-07-03	37.680	39.430	37.260	39.000	9.750	3,457,200
2023-06-30	36.290	37.660	36.200	37.290	9.323	2,843,600
2023-06-29	35.290	36.150	34.600	35.880	8.970	1,212,800
2023-06-28	35.930	35.970	35.000	35.000	8.750	1,592,800
2023-06-27	36.580	36.820	35.340	35.930	8.983	1,169,200
2023-06-26	36.810	37.000	36.200	36.540	9.135	911,600
2023-06-23	37.220	37.220	36.220	37.030	9.258	1,492,000
2023-06-22	36.510	36.740	35.750	36.710	9.178	1,116,800
2023-06-21	37.420	37.690	36.000	36.770	9.193	2,020,800
2023-06-20	37.560	37.800	36.890	37.410	9.353	1,616,800
2023-06-19	37.660	37.900	36.740	37.730	9.433	976,400
2023-06-16	37.770	38.120	37.500	37.680	9.420	874,800
2023-06-15	37.360	38.360	36.900	38.000	9.500	986,800
2023-06-14	36.660	37.660	36.410	37.400	9.350	2,121,200
2023-06-13	37.960	37.960	36.220	36.660	9.165	1,898,400
2023-06-12	37.130	38.000	36.680	37.870	9.468	2,357,200
2023-06-09	37.110	37.110	36.490	37.090	9.273	2,947,200
2023-06-07	37.410	37.770	35.680	36.690	9.173	1,691,600

← NewerPage 14 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.