Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	28.427	28.696	27.509	27.629	6.907	1,272,517
2022-06-20	28.856	29.045	28.068	28.327	7.082	815,181
2022-06-17	28.616	29.035	27.988	28.666	7.167	1,250,453
2022-06-15	29.284	29.364	28.726	29.125	7.281	1,481,528
2022-06-14	29.374	29.603	28.377	28.816	7.204	1,203,114
2022-06-13	29.583	29.882	28.915	29.494	7.373	1,517,633
2022-06-10	30.261	30.421	29.713	30.232	7.558	1,729,452
2022-06-09	30.680	31.059	30.411	30.690	7.673	1,010,151
2022-06-08	30.341	30.920	30.162	30.520	7.630	1,020,180
2022-06-07	31.109	31.228	30.600	30.680	7.670	1,117,665
2022-06-06	31.926	32.186	31.408	31.518	7.879	1,103,222
2022-06-03	32.874	32.874	31.727	31.926	7.982	1,462,271
2022-06-02	32.884	33.213	32.315	32.894	8.223	2,342,844
2022-06-01	32.246	32.814	31.787	32.226	8.056	1,155,776
2022-05-31	32.804	33.103	32.305	32.405	8.101	1,396,479
2022-05-30	32.355	32.854	31.827	32.644	8.161	1,578,210
2022-05-27	31.388	32.694	31.388	32.505	8.126	1,354,757
2022-05-26	30.620	31.747	30.530	31.508	7.877	1,763,552
2022-05-25	29.673	30.790	29.444	30.670	7.668	2,829,867
2022-05-24	30.999	31.248	29.942	30.291	7.573	2,011,877
2022-05-23	31.946	32.076	31.159	31.378	7.845	2,023,511
2022-05-20	32.375	32.435	30.720	31.807	7.952	1,455,050
2022-05-19	32.056	32.455	31.857	32.226	8.056	964,016
2022-05-18	32.355	33.043	31.607	32.106	8.027	1,418,142
2022-05-17	33.562	33.562	32.465	32.654	8.164	2,104,949
2022-05-16	33.203	33.950	32.654	33.312	8.328	2,466,806
2022-05-13	32.226	33.163	32.226	33.063	8.266	1,923,218
2022-05-12	31.817	32.894	31.797	32.594	8.149	2,213,667
2022-05-11	32.276	32.614	31.777	31.976	7.994	1,599,071
2022-05-10	31.757	32.704	31.338	32.505	8.126	2,698,282
2022-05-09	33.203	33.522	31.817	31.996	7.999	1,867,054
2022-05-06	33.532	33.851	33.003	33.671	8.418	1,611,507
2022-05-05	34.898	34.898	33.402	33.622	8.405	2,421,072
2022-05-04	34.399	35.097	33.801	35.097	8.774	2,425,084
2022-05-03	34.030	34.888	33.801	34.379	8.595	1,676,497
2022-05-02	34.618	35.147	33.652	34.080	8.520	3,726,887
2022-04-29	36.344	36.364	35.227	35.247	8.812	2,451,562
2022-04-28	35.406	36.274	35.117	36.004	9.001	2,040,360
2022-04-27	34.898	35.396	34.270	35.356	8.839	4,490,719
2022-04-26	33.871	34.399	33.362	34.399	8.600	2,084,489
2022-04-25	32.435	33.960	31.877	33.891	8.473	2,926,549
2022-04-22	32.266	33.402	32.186	32.884	8.221	2,017,092
2022-04-20	32.046	32.864	31.607	32.684	8.171	2,256,592
2022-04-19	30.870	31.906	30.411	31.906	7.977	2,424,683
2022-04-18	30.890	31.298	30.451	30.870	7.717	1,556,146
2022-04-14	29.703	31.099	29.454	30.850	7.712	13,947,546
2022-04-13	29.284	29.713	28.766	29.693	7.423	1,103,624
2022-04-12	29.115	29.374	28.476	28.945	7.236	1,081,559
2022-04-11	28.945	29.234	28.546	28.816	7.204	1,044,651
2022-04-08	29.554	29.554	28.596	29.164	7.291	840,054
2022-04-07	29.713	29.892	29.254	29.394	7.349	978,458
2022-04-06	30.381	30.381	29.414	29.753	7.438	1,197,498
2022-04-05	31.029	31.268	30.441	30.461	7.615	1,019,378
2022-04-04	31.179	31.458	30.361	31.029	7.757	1,561,361
2022-04-01	31.218	31.498	30.331	31.159	7.790	1,861,438
2022-03-31	31.099	31.548	30.501	31.109	7.777	3,613,757
2022-03-30	31.009	31.129	30.550	30.860	7.715	3,299,238
2022-03-29	30.212	31.069	29.912	30.900	7.725	3,722,073
2022-03-28	29.852	30.670	29.045	29.514	7.378	2,365,310
2022-03-25	28.915	29.902	28.826	29.862	7.466	1,947,689

← NewerPage 19 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.