Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	32.226	32.714	31.448	32.006	8.002	2,243,353
2022-12-09	34.599	34.938	31.627	32.365	8.091	4,386,013
2022-12-08	37.301	37.600	34.648	34.798	8.700	2,945,003
2022-12-07	37.291	37.839	36.932	37.450	9.363	1,186,265
2022-12-06	37.580	37.889	36.962	37.570	9.393	1,208,330
2022-12-05	39.873	39.873	37.460	37.730	9.432	2,254,987
2022-12-02	38.697	39.883	37.859	39.883	9.971	813,576
2022-12-01	38.836	38.846	37.779	38.647	9.662	1,158,985
2022-11-30	40.102	40.551	38.457	39.086	9.771	4,741,852
2022-11-29	38.816	40.272	38.298	39.863	9.966	1,394,874
2022-11-28	39.096	39.385	38.667	38.667	9.667	1,114,856
2022-11-25	40.810	40.810	38.946	39.414	9.854	1,446,225
2022-11-24	39.325	40.830	39.235	40.830	10.208	1,444,620
2022-11-23	38.916	39.175	38.198	39.076	9.769	1,770,773
2022-11-22	39.554	39.664	38.388	39.016	9.754	1,401,293
2022-11-21	39.125	39.644	37.989	39.504	9.876	1,947,689
2022-11-18	40.262	40.442	38.806	39.155	9.789	1,275,325
2022-11-17	39.454	39.544	37.630	39.484	9.871	2,791,755
2022-11-16	41.838	42.974	39.584	40.063	10.016	2,982,713
2022-11-14	41.030	41.977	40.780	41.668	10.417	1,225,981
2022-11-11	42.097	42.396	40.581	41.030	10.257	2,774,906
2022-11-10	43.782	43.951	41.130	41.867	10.467	2,400,211
2022-11-09	44.819	45.317	44.031	44.430	11.108	1,000,522
2022-11-08	45.248	45.566	43.662	45.048	11.262	1,722,231
2022-11-07	46.514	46.514	44.520	44.998	11.250	1,264,895
2022-11-04	47.282	47.391	46.115	46.544	11.636	1,213,144
2022-11-03	44.320	46.244	44.320	45.955	11.489	1,554,942
2022-11-01	44.948	45.287	43.622	44.868	11.217	918,282
2022-10-31	41.568	44.530	41.179	44.530	11.132	2,112,571
2022-10-28	42.266	42.376	41.478	41.917	10.479	1,007,744
2022-10-27	40.581	42.306	40.481	42.166	10.542	1,095,600
2022-10-26	42.276	42.336	40.631	40.830	10.208	2,957,841
2022-10-25	42.984	43.303	42.196	42.595	10.649	854,897
2022-10-24	42.426	43.283	41.877	43.044	10.761	1,299,396
2022-10-21	41.369	42.984	41.369	42.944	10.736	1,420,550
2022-10-20	41.997	42.077	40.910	41.678	10.420	670,358
2022-10-19	41.379	41.808	41.030	41.748	10.437	1,433,387
2022-10-18	42.176	42.196	40.412	41.339	10.335	1,230,795
2022-10-17	41.927	42.286	41.419	41.588	10.397	1,177,840
2022-10-14	42.585	42.595	41.628	42.037	10.509	1,242,830
2022-10-13	41.628	42.535	41.369	42.376	10.594	1,499,179
2022-10-11	41.568	42.506	41.538	42.236	10.559	1,344,728
2022-10-10	41.828	41.877	40.910	41.877	10.469	886,188
2022-10-07	41.219	41.877	40.870	41.558	10.390	1,343,926
2022-10-06	40.621	41.468	40.362	41.060	10.265	1,138,124
2022-10-05	39.654	40.481	39.046	40.352	10.088	1,354,757
2022-10-04	38.886	39.654	38.886	39.385	9.846	1,375,217
2022-10-03	40.112	40.611	38.388	38.687	9.672	6,285,562
2022-09-30	39.235	40.023	38.916	39.714	9.928	2,661,776
2022-09-29	39.424	39.823	38.786	39.474	9.869	1,502,389
2022-09-28	40.003	40.422	39.375	39.833	9.958	1,544,110
2022-09-27	40.202	40.422	39.634	39.983	9.996	890,200
2022-09-26	40.880	40.880	39.684	40.003	10.001	1,601,077
2022-09-23	40.272	41.438	40.003	41.269	10.317	1,789,227
2022-09-22	40.860	40.930	39.784	40.930	10.233	1,849,402
2022-09-21	40.392	40.880	39.853	40.531	10.133	1,907,572
2022-09-20	40.362	41.140	39.983	40.372	10.093	1,411,323
2022-09-19	39.544	40.531	39.345	40.531	10.133	1,025,796
2022-09-16	40.442	40.472	39.215	39.744	9.936	2,749,632
2022-09-15	41.070	41.279	40.442	40.631	10.158	1,483,132

← NewerPage 17 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.