Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	38.627	39.684	38.457	39.066	9.766	547,599
2023-03-08	37.350	39.106	37.350	39.106	9.776	1,155,375
2023-03-07	37.789	37.889	36.862	37.720	9.430	724,917
2023-03-06	37.400	37.889	36.722	37.889	9.472	658,323
2023-03-03	37.360	37.779	36.364	36.952	9.238	1,946,085
2023-03-02	37.789	38.477	36.852	36.972	9.243	1,337,507
2023-03-01	39.873	39.873	37.420	37.809	9.452	2,260,202
2023-02-28	38.936	39.235	38.408	38.996	9.749	856,502
2023-02-27	38.956	38.956	38.437	38.637	9.659	532,355
2023-02-24	38.876	39.145	38.437	39.006	9.751	653,107
2023-02-23	39.335	39.524	38.677	39.056	9.764	616,601
2023-02-22	40.072	40.571	38.796	39.185	9.796	665,544
2023-02-17	39.734	40.033	39.135	40.033	10.008	514,302
2023-02-16	39.464	39.873	39.096	39.724	9.931	556,024
2023-02-15	38.766	39.913	38.248	39.434	9.859	851,286
2023-02-14	39.106	39.414	38.308	38.687	9.672	610,182
2023-02-13	38.996	40.013	38.836	38.986	9.746	705,260
2023-02-10	38.587	39.335	38.587	39.026	9.756	793,518
2023-02-09	40.392	40.601	38.607	38.687	9.672	1,391,665
2023-02-08	40.581	40.910	40.162	40.422	10.105	1,005,738
2023-02-07	40.422	40.760	39.594	40.282	10.071	911,863
2023-02-06	41.249	41.249	40.182	40.551	10.138	833,234
2023-02-03	41.279	41.578	39.444	41.269	10.317	2,739,603
2023-02-02	40.063	41.768	39.843	41.100	10.275	4,717,381
2023-02-01	38.418	40.033	38.418	39.784	9.946	1,811,291
2023-01-31	37.909	38.936	37.909	38.587	9.647	1,287,762
2023-01-30	37.899	38.437	37.540	37.899	9.475	1,248,447
2023-01-27	37.720	38.058	36.972	37.620	9.405	1,465,882
2023-01-26	37.889	38.408	37.052	37.959	9.490	1,055,082
2023-01-25	37.580	39.066	37.062	37.809	9.452	1,536,889
2023-01-24	36.174	37.620	35.735	37.380	9.345	1,818,111
2023-01-23	36.623	37.062	36.134	36.144	9.036	555,623
2023-01-20	36.284	36.972	35.865	36.662	9.166	1,480,324
2023-01-19	35.895	36.692	35.506	36.354	9.088	1,197,899
2023-01-18	36.982	37.340	36.294	36.294	9.073	1,138,526
2023-01-17	35.456	36.962	35.456	36.483	9.121	2,850,326
2023-01-16	35.506	35.805	35.087	35.566	8.891	1,365,188
2023-01-13	35.566	36.184	35.177	35.795	8.949	1,328,681
2023-01-12	34.748	36.144	33.921	35.984	8.996	3,269,551
2023-01-11	33.950	35.067	33.701	34.938	8.734	1,487,545
2023-01-10	32.385	34.170	32.385	33.980	8.495	1,554,541
2023-01-09	31.707	32.904	31.099	32.674	8.169	2,010,272
2023-01-06	30.800	31.906	30.800	31.857	7.964	2,223,696
2023-01-05	30.192	31.089	28.796	30.760	7.690	3,818,354
2023-01-04	30.251	30.371	29.364	30.222	7.555	1,920,009
2023-01-03	31.767	31.767	29.962	30.162	7.540	1,366,792
2023-01-02	33.322	33.322	30.760	31.258	7.815	1,432,986
2022-12-29	34.878	35.456	33.512	33.771	8.443	1,334,298
2022-12-28	34.608	35.326	34.330	34.928	8.732	802,745
2022-12-27	34.499	34.858	33.661	34.409	8.602	738,557
2022-12-26	34.868	34.868	33.512	34.170	8.543	417,218
2022-12-23	34.768	35.466	34.419	34.898	8.724	1,137,723
2022-12-22	34.908	34.988	34.100	34.768	8.692	1,471,498
2022-12-21	34.898	35.396	34.160	34.858	8.715	819,193
2022-12-20	32.784	35.067	32.574	34.549	8.637	2,105,751
2022-12-19	32.405	33.083	32.026	32.844	8.211	997,714
2022-12-16	33.193	33.372	32.086	32.236	8.059	1,064,710
2022-12-15	31.906	33.382	31.727	33.262	8.316	1,369,199
2022-12-14	30.999	32.535	30.441	32.166	8.041	2,215,271
2022-12-13	32.086	32.206	30.740	31.198	7.800	2,774,104

← NewerPage 16 of 21 · 1,246 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.