Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	27.928	28.806	27.719	28.696	7.174	1,044,250
2022-03-23	27.310	27.868	27.120	27.769	6.942	1,053,477
2022-03-22	26.752	27.589	26.722	27.310	6.828	1,024,593
2022-03-21	27.290	27.290	26.323	26.752	6.688	925,503
2022-03-18	26.014	27.290	25.894	27.290	6.823	1,376,822
2022-03-17	25.784	26.044	25.226	26.014	6.503	1,061,099
2022-03-16	25.446	25.824	24.977	25.734	6.434	1,335,902
2022-03-15	25.615	25.615	25.027	25.426	6.356	981,266
2022-03-14	26.243	26.712	25.525	25.625	6.406	1,043,047
2022-03-11	28.168	28.168	26.183	26.432	6.608	1,573,797
2022-03-10	28.486	28.486	27.300	27.858	6.965	1,300,198
2022-03-09	27.729	28.806	27.629	28.486	7.122	3,103,065
2022-03-08	27.270	27.519	26.642	27.370	6.843	2,703,899
2022-03-07	28.496	28.706	27.220	27.370	6.843	1,842,181
2022-03-04	29.394	29.404	28.367	28.716	7.179	1,253,662
2022-03-03	29.294	29.852	29.125	29.404	7.351	2,547,843
2022-03-02	29.105	29.454	28.526	29.314	7.329	1,249,650
2022-02-25	28.866	29.783	28.866	29.504	7.376	1,529,668
2022-02-24	28.756	29.484	27.978	29.234	7.309	1,186,666
2022-02-23	29.304	29.613	29.115	29.484	7.371	1,418,945
2022-02-22	28.476	29.364	28.447	29.115	7.279	862,118
2022-02-21	29.394	29.464	28.516	28.676	7.169	822,803
2022-02-18	29.454	29.763	29.125	29.404	7.351	744,575
2022-02-17	28.995	29.862	28.995	29.454	7.363	1,108,037
2022-02-16	29.832	29.832	28.895	29.324	7.331	1,256,871
2022-02-15	29.274	29.813	29.164	29.673	7.418	834,437
2022-02-14	29.164	29.424	28.856	29.214	7.304	722,510
2022-02-11	29.284	29.284	28.566	28.895	7.224	1,530,069
2022-02-10	29.214	29.374	28.716	29.135	7.284	1,353,554
2022-02-09	29.643	30.012	28.836	29.065	7.266	1,596,263
2022-02-08	29.214	29.803	28.816	29.643	7.411	1,223,574
2022-02-07	28.756	29.494	28.516	29.284	7.321	995,708
2022-02-04	28.766	28.955	28.317	28.915	7.229	1,762,348
2022-02-03	27.450	29.154	27.120	28.766	7.191	2,446,346
2022-02-02	27.509	27.599	26.841	27.370	6.843	18,202,777
2022-02-01	29.164	29.534	26.901	27.509	6.877	6,296,394
2022-01-31	26.413	28.048	26.413	27.938	6.985	2,252,981
2022-01-28	26.193	26.333	25.605	26.323	6.581	838,449
2022-01-27	25.924	26.442	25.774	26.114	6.528	1,152,567
2022-01-26	25.615	26.732	25.615	26.004	6.501	1,863,443
2022-01-25	25.056	25.814	25.027	25.615	6.404	740,162
2022-01-24	25.446	25.456	24.917	25.256	6.314	1,108,037
2022-01-21	25.944	26.313	25.505	25.525	6.381	1,462,673
2022-01-20	25.924	26.383	25.436	26.064	6.516	694,829
2022-01-19	25.944	26.323	25.286	25.784	6.446	1,433,788
2022-01-18	25.485	26.153	25.027	25.924	6.481	1,132,107
2022-01-17	25.446	25.744	24.508	25.744	6.436	1,971,359
2022-01-14	24.139	25.456	24.139	25.456	6.364	4,219,928
2022-01-13	24.568	24.568	23.780	24.139	6.035	732,941
2022-01-12	23.850	24.378	23.730	24.119	6.030	819,594
2022-01-11	24.159	24.428	22.943	23.920	5.980	2,060,419
2022-01-10	23.461	24.558	22.434	23.820	5.955	1,848,600
2022-01-07	23.082	23.651	22.624	23.232	5.808	1,194,289
2022-01-06	22.973	22.973	21.906	22.554	5.639	1,581,018
2022-01-05	23.850	23.850	22.434	22.714	5.678	1,817,710
2022-01-04	25.515	25.515	23.571	23.730	5.933	1,838,571
2022-01-03	25.934	26.034	24.827	25.226	6.307	5,895,623
2021-12-30	26.223	27.180	26.153	26.822	6.705	4,276,493
2021-12-29	25.924	26.153	25.605	26.114	6.528	641,072
2021-12-28	26.183	26.183	25.545	25.784	6.446	1,013,761

← NewerPage 20 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.