Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	80.000	80.580	78.850	79.140	19.785	1,515,200
2026-04-24	81.140	81.510	79.970	80.520	20.130	1,412,800
2026-04-23	80.290	81.650	80.190	81.150	20.288	1,260,000
2026-04-22	82.600	83.260	81.410	81.420	20.355	1,908,800
2026-04-20	82.060	83.560	82.050	83.340	20.835	2,322,400
2026-04-17	82.940	84.350	82.310	82.800	20.700	2,112,400
2026-04-16	83.900	84.450	82.490	82.820	20.705	2,228,000
2026-04-15	83.010	84.900	82.440	83.890	20.973	3,568,800
2026-04-14	82.110	83.820	82.110	83.360	20.840	2,754,400
2026-04-13	81.000	82.280	80.250	82.050	20.513	3,047,200
2026-04-10	78.500	81.810	78.500	81.600	20.400	4,742,400
2026-04-09	76.990	78.730	75.990	78.650	19.663	3,153,200
2026-04-08	74.900	76.670	74.160	76.440	19.110	3,118,400
2026-04-07	72.510	73.300	71.920	73.020	18.255	1,164,800
2026-04-06	74.600	74.970	72.560	72.650	18.163	1,213,200
2026-04-02	72.720	74.580	70.850	73.900	18.475	3,478,400
2026-04-01	72.190	73.240	71.600	72.740	18.185	3,984,400
2026-03-31	69.710	72.970	68.020	71.370	17.843	5,049,200
2026-03-30	65.990	68.560	65.520	68.560	17.140	4,013,200
2026-03-27	65.490	66.230	64.000	65.680	16.420	3,216,000
2026-03-26	68.000	68.000	65.670	66.000	16.500	4,487,200
2026-03-25	68.210	69.130	67.900	68.410	17.103	2,782,000
2026-03-24	67.800	67.800	65.980	67.520	16.880	1,731,200
2026-03-23	65.870	68.030	65.760	67.600	16.900	2,597,600
2026-03-20	66.000	66.860	65.200	65.250	16.313	10,428,400
2026-03-19	65.260	66.370	64.960	66.250	16.563	2,953,600
2026-03-18	63.510	65.800	63.350	65.400	16.350	5,812,400
2026-03-17	64.500	65.070	63.750	64.440	16.110	3,270,800
2026-03-16	64.450	65.740	63.480	64.750	16.188	3,615,200
2026-03-13	68.810	68.810	63.860	64.130	16.033	5,016,800
2026-03-12	70.230	70.240	67.680	67.690	16.923	3,639,200
2026-03-11	70.150	71.590	70.150	70.970	17.743	1,369,600
2026-03-10	70.000	72.190	69.910	71.120	17.780	1,571,600
2026-03-09	69.030	69.800	68.150	69.800	17.450	1,839,600
2026-03-06	70.130	70.210	68.640	69.180	17.295	1,797,200
2026-03-05	73.450	73.450	70.120	70.130	17.533	1,711,600
2026-03-04	73.130	73.460	71.500	72.060	18.015	2,198,000
2026-03-03	73.600	74.590	71.370	72.000	18.000	2,774,000
2026-03-02	73.980	75.250	72.810	74.640	18.660	1,986,000
2026-02-27	75.290	75.650	74.330	74.330	18.583	3,362,400
2026-02-26	73.840	75.560	72.710	75.300	18.825	3,262,000
2026-02-25	72.360	74.000	72.230	73.540	18.385	2,932,400
2026-02-24	72.500	72.750	71.820	72.500	18.125	3,929,600
2026-02-23	72.730	72.730	71.000	72.240	18.060	1,680,400
2026-02-20	72.460	73.000	71.200	72.890	18.223	1,178,400
2026-02-19	71.510	72.450	70.920	72.280	18.070	1,994,800
2026-02-18	71.510	71.720	70.920	71.230	17.808	1,235,200
2026-02-13	71.600	71.600	68.670	70.990	17.748	3,562,000
2026-02-12	73.100	73.930	70.500	71.810	17.953	3,212,400
2026-02-11	73.470	73.530	71.810	73.400	18.350	4,100,000
2026-02-10	73.270	73.420	72.280	73.000	18.250	1,276,400
2026-02-09	71.550	72.630	71.440	72.490	18.123	1,269,200
2026-02-06	72.350	72.510	71.030	71.550	17.888	1,970,400
2026-02-05	73.130	73.680	72.130	72.350	18.088	1,133,200
2026-02-04	75.600	75.740	72.160	72.820	18.205	2,000,400
2026-02-03	76.000	77.070	75.110	75.330	18.833	2,824,800
2026-02-02	74.320	75.880	74.320	75.330	18.833	2,851,200
2026-01-30	73.760	74.530	73.360	74.440	18.610	2,758,800
2026-01-29	74.450	75.510	73.290	73.880	18.470	1,713,200
2026-01-28	75.380	75.800	73.890	74.310	18.578	4,242,400

← NewerPage 3 of 21 · 1,250 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.