Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	70.920	72.130	70.400	71.870	17.968	2,956,400
2026-07-21	73.530	73.530	70.420	70.610	17.653	5,528,400
2026-07-20	73.710	73.910	73.030	73.030	18.258	1,375,600
2026-07-17	73.920	73.920	72.460	73.620	18.405	2,036,400
2026-07-16	75.260	75.260	73.020	74.150	18.538	4,274,800
2026-07-15	75.730	76.290	74.590	75.270	18.818	1,487,200
2026-07-14	75.860	76.300	75.300	75.940	18.985	813,600
2026-07-13	78.290	78.290	75.100	75.820	18.955	1,552,000
2026-07-10	77.150	78.740	76.880	78.300	19.575	2,183,200
2026-07-09	75.310	76.720	75.170	76.130	19.033	2,225,600
2026-07-08	76.880	76.920	74.400	75.000	18.750	3,105,600
2026-07-07	78.600	78.910	76.820	76.880	19.220	1,586,400
2026-07-06	79.990	79.990	77.620	78.490	19.623	2,008,800
2026-07-03	79.280	79.800	78.060	79.110	19.778	2,040,800
2026-07-02	79.610	80.950	78.900	79.100	19.775	3,497,200
2026-07-01	78.600	79.920	78.600	79.480	19.870	2,702,000
2026-06-30	77.160	79.330	76.370	79.110	19.778	4,570,400
2026-06-29	78.680	78.850	76.240	77.160	19.290	2,502,400
2026-06-26	78.500	79.780	77.680	78.680	19.670	1,763,200
2026-06-25	77.880	79.800	77.850	78.500	19.625	2,465,600
2026-06-24	75.190	77.670	75.120	77.670	19.418	2,178,400
2026-06-23	75.950	76.090	74.880	75.550	18.888	2,542,400
2026-06-22	75.490	76.110	75.040	75.800	18.950	1,290,000
2026-06-19	75.400	75.430	74.420	75.200	18.800	1,362,000
2026-06-18	74.500	76.030	74.500	75.340	18.835	2,810,000
2026-06-17	75.580	76.590	74.560	74.710	18.678	2,215,600
2026-06-16	76.360	77.090	75.440	75.440	18.860	1,643,200
2026-06-15	77.000	78.800	76.760	77.030	19.258	2,060,400
2026-06-12	77.860	79.330	76.690	76.690	19.173	7,791,600
2026-06-11	77.680	78.750	75.700	77.860	19.465	3,509,600
2026-06-10	78.510	79.490	77.770	77.770	19.443	2,037,200
2026-06-09	76.880	80.000	76.880	79.100	19.775	3,686,000
2026-06-08	77.390	78.300	76.290	76.850	19.213	2,047,600
2026-06-05	76.400	78.350	75.590	77.900	19.475	5,610,400
2026-06-03	76.960	77.510	75.620	76.470	19.118	2,870,800
2026-06-02	79.710	81.110	77.760	77.980	19.495	4,597,600
2026-06-01	80.500	81.880	79.300	79.900	19.975	3,857,600
2026-05-29	77.510	80.980	77.510	80.980	20.245	6,015,200
2026-05-28	76.710	78.460	76.640	78.130	19.533	2,860,800
2026-05-27	78.700	79.750	76.730	77.000	19.250	2,114,400
2026-05-26	78.000	78.390	76.240	77.970	19.493	1,757,200
2026-05-25	76.690	78.600	76.690	78.040	19.510	1,094,400
2026-05-22	78.490	78.730	76.470	76.700	19.175	3,673,200
2026-05-21	78.390	79.200	77.830	78.740	19.685	1,468,400
2026-05-20	76.710	79.720	76.710	79.200	19.800	2,824,000
2026-05-19	77.590	78.000	76.060	76.710	19.178	1,943,200
2026-05-18	77.290	78.540	77.290	78.170	19.543	3,458,400
2026-05-15	76.800	78.300	75.270	77.500	19.375	3,761,600
2026-05-14	78.000	79.460	77.840	78.950	19.738	1,639,600
2026-05-13	79.930	79.930	76.800	77.850	19.463	10,456,000
2026-05-12	80.840	81.760	78.760	80.010	20.003	2,307,200
2026-05-11	82.380	82.800	80.330	80.840	20.210	2,248,000
2026-05-08	80.970	82.540	80.970	82.540	20.635	2,439,200
2026-05-07	83.810	83.810	79.870	79.990	19.998	2,716,400
2026-05-06	82.000	83.200	81.470	83.200	20.800	3,069,600
2026-05-05	79.610	81.650	79.130	80.800	20.200	2,410,000
2026-05-04	81.530	82.590	78.850	79.540	19.885	2,626,000
2026-04-30	78.540	81.500	77.650	81.500	20.375	3,123,200
2026-04-29	77.400	77.990	76.880	77.520	19.380	1,598,400
2026-04-28	78.690	78.690	77.000	77.730	19.433	3,381,200

← NewerPage 2 of 3 · 125 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.