Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	40.980	41.738	40.731	41.110	10.277	2,699,887
2022-09-13	40.432	41.259	40.312	40.980	10.245	1,647,613
2022-09-12	40.780	41.668	40.711	41.379	10.345	2,612,833
2022-09-09	40.292	41.000	39.754	40.501	10.125	1,577,809
2022-09-08	38.816	41.189	38.816	40.182	10.046	4,619,094
2022-09-06	38.068	38.786	37.919	38.517	9.629	2,205,242
2022-09-05	37.510	38.467	36.972	38.368	9.592	2,169,939
2022-09-02	36.583	37.360	35.815	37.331	9.333	3,969,596
2022-09-01	35.486	36.254	35.097	36.254	9.063	1,066,716
2022-08-31	35.356	35.646	34.788	35.456	8.864	1,821,721
2022-08-30	34.958	35.606	34.409	35.177	8.794	2,496,894
2022-08-29	33.452	34.828	33.312	34.678	8.670	1,243,231
2022-08-26	33.671	33.950	33.272	33.741	8.435	943,957
2022-08-25	33.203	33.771	32.874	33.562	8.390	556,024
2022-08-24	32.604	33.612	32.545	33.193	8.298	818,390
2022-08-23	32.385	33.183	32.355	32.804	8.201	1,227,185
2022-08-22	33.033	33.043	32.465	32.714	8.179	1,478,719
2022-08-19	33.522	33.781	33.013	33.342	8.336	1,261,284
2022-08-18	34.698	34.928	33.921	33.960	8.490	978,057
2022-08-17	34.479	34.878	34.070	34.698	8.675	827,617
2022-08-16	33.352	34.748	33.213	34.668	8.667	2,467,207
2022-08-15	32.644	33.881	32.236	33.592	8.398	1,735,068
2022-08-12	31.896	33.023	31.388	32.904	8.226	2,573,919
2022-08-11	31.986	32.515	31.458	31.687	7.922	1,483,132
2022-08-10	31.867	32.734	31.667	32.505	8.126	2,515,749
2022-08-09	32.226	32.764	31.408	31.498	7.874	2,160,311
2022-08-08	32.006	32.804	31.946	32.256	8.064	2,383,763
2022-08-05	31.568	31.886	31.139	31.687	7.922	998,115
2022-08-04	29.823	31.787	29.823	31.408	7.852	3,009,191
2022-08-03	28.915	29.713	28.716	29.484	7.371	1,776,790
2022-08-02	28.776	29.135	28.546	28.716	7.179	1,370,002
2022-08-01	27.998	29.065	27.998	28.806	7.201	1,916,799
2022-07-29	28.447	28.696	28.068	28.197	7.049	1,224,778
2022-07-28	27.908	28.447	27.818	28.447	7.112	1,270,511
2022-07-27	27.330	28.008	27.320	27.719	6.930	1,129,700
2022-07-26	27.200	27.360	26.911	27.091	6.773	1,332,292
2022-07-25	27.290	27.430	26.782	27.071	6.768	874,153
2022-07-22	26.861	27.350	26.712	27.031	6.758	1,278,133
2022-07-21	26.432	26.732	26.074	26.622	6.656	1,865,850
2022-07-20	25.535	26.572	25.495	26.572	6.643	2,419,067
2022-07-19	25.545	25.784	25.076	25.665	6.416	2,011,075
2022-07-18	25.844	26.144	25.246	25.336	6.334	1,315,442
2022-07-15	24.548	25.934	24.508	25.705	6.426	2,435,515
2022-07-14	24.378	24.678	24.229	24.578	6.145	1,238,819
2022-07-13	24.628	24.977	24.488	24.628	6.157	1,477,115
2022-07-12	25.316	25.316	24.428	24.777	6.194	2,172,346
2022-07-11	26.163	26.163	24.997	25.017	6.254	2,058,814
2022-07-08	26.901	27.270	26.283	26.283	6.571	1,053,477
2022-07-07	26.293	27.220	26.243	26.961	6.740	2,658,967
2022-07-06	26.592	26.921	25.834	26.273	6.568	1,771,174
2022-07-05	27.220	27.260	26.413	26.672	6.668	2,007,063
2022-07-04	28.287	28.636	27.529	27.539	6.885	1,805,675
2022-07-01	27.838	28.606	27.769	28.327	7.082	2,017,493
2022-06-30	27.589	28.217	27.180	27.978	6.995	3,418,787
2022-06-29	27.938	28.148	27.609	27.988	6.997	2,003,854
2022-06-28	27.988	28.227	27.569	27.918	6.980	1,474,708
2022-06-27	28.207	28.586	27.649	27.779	6.945	1,883,903
2022-06-24	28.297	28.307	27.320	28.108	7.027	1,823,727
2022-06-23	27.928	28.168	27.470	27.808	6.952	1,715,411
2022-06-22	27.140	28.018	26.802	27.719	6.930	1,229,993

← NewerPage 18 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.