Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	36.520	37.130	36.120	37.100	9.275	884,000
2023-06-05	37.290	37.290	35.540	36.350	9.088	2,185,600
2023-06-02	37.900	38.450	36.090	36.800	9.200	3,049,200
2023-06-01	36.900	37.850	36.460	37.750	9.438	2,585,600
2023-05-31	35.840	36.600	35.550	36.600	9.150	2,290,800
2023-05-30	36.690	36.800	35.660	36.170	9.043	1,275,600
2023-05-29	36.640	36.650	35.900	36.650	9.163	904,000
2023-05-26	36.630	36.880	35.740	36.500	9.125	1,933,200
2023-05-25	35.950	37.040	35.510	36.400	9.100	1,993,600
2023-05-24	35.550	35.920	35.100	35.590	8.898	1,170,000
2023-05-23	35.950	36.800	35.430	35.800	8.950	4,614,800
2023-05-22	35.240	35.780	34.950	35.160	8.790	967,600
2023-05-19	35.370	36.590	34.660	35.450	8.863	1,864,800
2023-05-18	34.240	36.130	33.900	35.320	8.830	1,514,000
2023-05-17	33.300	34.540	33.300	34.350	8.588	1,698,400
2023-05-16	36.390	36.570	32.970	33.260	8.315	5,668,000
2023-05-15	37.090	37.090	36.130	36.390	9.098	950,000
2023-05-12	37.440	37.670	36.820	36.910	9.228	974,400
2023-05-11	36.130	37.700	35.900	37.500	9.375	2,524,800
2023-05-10	36.400	37.110	36.050	36.630	9.158	1,658,000
2023-05-09	34.830	36.680	34.690	36.600	9.150	3,126,800
2023-05-08	35.400	35.490	34.600	34.800	8.700	2,464,400
2023-05-05	34.130	35.070	33.600	34.850	8.713	1,887,200
2023-05-04	34.180	34.970	33.760	34.000	8.500	2,106,000
2023-05-03	34.240	34.540	33.870	34.200	8.550	2,111,600
2023-05-02	34.350	34.550	33.760	34.000	8.500	3,582,400
2023-04-28	34.700	34.700	33.750	34.300	8.575	5,113,600
2023-04-27	36.580	36.580	34.500	34.500	8.625	3,672,400
2023-04-26	35.920	37.500	35.890	36.500	9.125	2,714,000
2023-04-25	35.370	35.960	34.760	35.760	8.940	853,200
2023-04-24	35.560	35.610	34.810	35.400	8.850	1,026,000
2023-04-20	33.650	35.940	33.210	35.650	8.913	1,762,800
2023-04-19	35.440	35.440	32.020	33.600	8.400	8,128,000
2023-04-18	37.590	37.980	35.920	36.190	9.048	1,223,200
2023-04-17	36.932	37.769	36.682	37.271	9.318	699,643
2023-04-14	36.004	36.882	35.406	36.882	9.221	2,626,874
2023-04-13	37.221	37.231	35.835	36.074	9.019	1,404,101
2023-04-12	37.879	38.587	36.712	37.161	9.290	1,426,567
2023-04-11	36.702	37.959	36.702	37.670	9.417	835,641
2023-04-10	36.832	36.832	35.855	36.354	9.088	838,850
2023-04-06	36.194	36.972	35.666	36.742	9.186	2,749,632
2023-04-05	36.762	36.912	35.446	35.955	8.989	1,415,735
2023-04-04	36.134	36.912	35.785	36.762	9.191	1,256,871
2023-04-03	36.553	36.553	35.456	35.965	8.991	1,878,287
2023-03-31	36.792	36.852	36.034	36.553	9.138	1,100,414
2023-03-30	36.344	37.819	35.885	36.403	9.101	1,976,574
2023-03-29	36.433	36.503	34.898	35.506	8.877	1,764,755
2023-03-28	35.606	36.433	35.287	36.224	9.056	1,193,887
2023-03-27	36.563	36.692	35.386	35.596	8.899	736,551
2023-03-24	35.526	36.214	35.027	36.114	9.029	921,090
2023-03-23	36.443	36.463	34.599	35.177	8.794	1,127,293
2023-03-22	36.154	37.291	35.606	36.194	9.049	977,254
2023-03-21	35.735	36.692	35.626	36.094	9.024	1,234,005
2023-03-20	36.633	37.131	35.636	36.393	9.098	1,754,726
2023-03-17	38.058	38.198	36.702	36.702	9.176	1,319,454
2023-03-16	37.350	38.627	37.281	38.557	9.639	776,267
2023-03-15	36.344	37.390	35.576	37.390	9.348	1,321,861
2023-03-14	37.291	37.291	36.124	36.493	9.123	533,157
2023-03-13	38.388	38.388	36.254	37.002	9.250	1,619,130
2023-03-10	38.786	39.125	38.088	38.846	9.712	500,662

← NewerPage 15 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.