Orizon Valorização de Resíduos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 25.924 | 26.273 | 25.446 | 25.734 | 6.434 | 626,630 |
| 2021-12-23 | 25.316 | 25.874 | 25.146 | 25.874 | 6.469 | 815,582 |
| 2021-12-22 | 24.937 | 25.465 | 24.728 | 25.126 | 6.282 | 994,104 |
| 2021-12-21 | 24.917 | 25.316 | 24.090 | 25.226 | 6.307 | 900,229 |
| 2021-12-20 | 23.930 | 24.777 | 23.242 | 24.777 | 6.194 | 2,072,454 |
| 2021-12-17 | 23.242 | 24.259 | 22.833 | 24.109 | 6.027 | 2,611,629 |
| 2021-12-16 | 24.917 | 24.917 | 23.102 | 23.352 | 5.838 | 1,486,342 |
| 2021-12-15 | 23.840 | 24.349 | 23.122 | 24.349 | 6.087 | 778,273 |
| 2021-12-14 | 24.917 | 24.917 | 23.421 | 23.441 | 5.860 | 1,231,999 |
| 2021-12-13 | 24.209 | 24.718 | 23.820 | 24.179 | 6.045 | 875,357 |
| 2021-12-10 | 24.030 | 24.378 | 22.524 | 24.199 | 6.050 | 1,628,357 |
| 2021-12-09 | 23.850 | 24.119 | 23.282 | 24.040 | 6.010 | 956,795 |
| 2021-12-08 | 23.581 | 24.199 | 23.192 | 24.179 | 6.045 | 1,046,657 |
| 2021-12-07 | 23.092 | 23.930 | 22.913 | 23.611 | 5.903 | 1,397,683 |
| 2021-12-06 | 23.132 | 23.202 | 22.374 | 23.032 | 5.758 | 1,294,180 |
| 2021-12-03 | 22.524 | 23.491 | 22.524 | 23.132 | 5.783 | 1,648,014 |
| 2021-12-02 | 22.145 | 22.574 | 21.766 | 22.235 | 5.559 | 1,492,760 |
| 2021-12-01 | 23.032 | 23.102 | 21.577 | 21.736 | 5.434 | 2,426,288 |
| 2021-11-30 | 23.940 | 24.109 | 22.275 | 22.484 | 5.621 | 4,024,958 |
| 2021-11-29 | 24.827 | 24.927 | 23.900 | 24.129 | 6.032 | 820,396 |
| 2021-11-26 | 24.548 | 24.777 | 24.010 | 24.329 | 6.082 | 1,301,401 |
| 2021-11-25 | 25.705 | 25.705 | 24.957 | 25.076 | 6.269 | 1,051,471 |
| 2021-11-24 | 26.572 | 26.572 | 25.246 | 25.356 | 6.339 | 2,650,944 |
| 2021-11-23 | 26.672 | 27.180 | 26.034 | 26.373 | 6.593 | 1,552,535 |
| 2021-11-22 | 26.692 | 27.629 | 26.432 | 26.861 | 6.715 | 1,421,352 |
| 2021-11-19 | 26.712 | 26.891 | 26.084 | 26.692 | 6.673 | 1,180,649 |
| 2021-11-18 | 26.532 | 27.160 | 26.243 | 26.712 | 6.678 | 1,431,782 |
| 2021-11-17 | 27.071 | 27.210 | 26.223 | 26.502 | 6.626 | 1,493,563 |
| 2021-11-16 | 27.410 | 27.460 | 26.871 | 26.891 | 6.723 | 1,540,099 |
| 2021-11-12 | 27.091 | 28.108 | 27.091 | 27.410 | 6.852 | 1,127,293 |
| 2021-11-11 | 27.150 | 27.908 | 26.841 | 27.509 | 6.877 | 1,343,926 |
| 2021-11-10 | 27.539 | 27.938 | 26.792 | 27.150 | 6.788 | 1,409,317 |
| 2021-11-09 | 28.307 | 28.397 | 27.410 | 27.420 | 6.855 | 1,319,053 |
| 2021-11-08 | 28.806 | 29.015 | 27.480 | 28.028 | 7.007 | 1,931,241 |
| 2021-11-05 | 27.440 | 29.404 | 27.100 | 28.915 | 7.229 | 3,584,872 |
| 2021-11-04 | 26.223 | 27.918 | 26.223 | 27.420 | 6.855 | 4,307,383 |
| 2021-11-03 | 24.957 | 26.373 | 24.927 | 26.213 | 6.553 | 1,426,166 |
| 2021-11-01 | 25.416 | 25.416 | 24.628 | 25.126 | 6.282 | 1,690,137 |
| 2021-10-29 | 24.768 | 25.326 | 24.638 | 24.817 | 6.204 | 1,029,407 |
| 2021-10-28 | 25.306 | 25.485 | 24.777 | 24.897 | 6.224 | 1,014,965 |
| 2021-10-27 | 25.356 | 25.635 | 25.056 | 25.306 | 6.327 | 1,071,530 |
| 2021-10-26 | 25.515 | 25.705 | 24.917 | 25.176 | 6.294 | 1,387,252 |
| 2021-10-25 | 25.286 | 25.824 | 25.206 | 25.824 | 6.456 | 1,384,444 |
| 2021-10-22 | 25.874 | 25.874 | 24.279 | 25.126 | 6.282 | 1,457,457 |
| 2021-10-21 | 25.834 | 26.243 | 25.186 | 25.914 | 6.479 | 1,179,445 |
| 2021-10-20 | 26.233 | 26.482 | 25.705 | 26.373 | 6.593 | 1,304,210 |
| 2021-10-19 | 27.350 | 27.539 | 25.854 | 26.223 | 6.556 | 2,384,967 |
| 2021-10-18 | 27.160 | 27.918 | 26.742 | 27.918 | 6.980 | 1,409,317 |
| 2021-10-15 | 27.559 | 27.808 | 27.100 | 27.470 | 6.867 | 2,451,562 |
| 2021-10-14 | 26.722 | 27.509 | 26.114 | 26.881 | 6.720 | 2,488,068 |
← NewerPage 21 of 21 · 1,250 trading days
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.