Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	72.550	75.600	72.550	75.150	18.788	3,948,400
2026-01-26	71.440	72.420	71.330	72.080	18.020	2,210,800
2026-01-23	71.400	72.570	70.800	71.820	17.955	3,402,000
2026-01-22	70.200	72.360	70.200	71.400	17.850	2,408,400
2026-01-21	69.000	70.550	68.710	70.100	17.525	2,899,600
2026-01-20	68.600	69.200	67.950	68.770	17.193	1,162,800
2026-01-19	68.800	69.650	67.900	68.440	17.110	1,047,600
2026-01-16	69.350	69.350	68.020	68.470	17.118	2,126,800
2026-01-15	68.900	69.200	68.060	68.900	17.225	2,438,400
2026-01-14	69.500	69.720	68.150	68.630	17.158	2,383,200
2026-01-13	71.690	71.690	68.650	69.400	17.350	3,394,000
2026-01-12	72.340	72.340	71.090	71.780	17.945	1,869,600
2026-01-09	71.360	72.650	71.110	71.880	17.970	4,872,800
2026-01-08	70.610	71.820	70.440	71.290	17.823	4,704,800
2026-01-07	71.170	71.270	69.810	70.500	17.625	3,050,000
2026-01-06	69.750	71.170	69.750	71.170	17.793	3,891,200
2026-01-05	70.380	70.650	69.210	69.890	17.473	3,183,600
2026-01-02	71.010	71.010	69.280	69.420	17.355	1,562,800
2025-12-30	69.390	70.350	69.390	69.920	17.480	1,982,400
2025-12-29	69.250	69.670	68.560	69.400	17.350	1,258,000
2025-12-26	69.000	69.340	68.420	69.270	17.318	1,192,000
2025-12-23	68.770	69.310	67.650	68.800	17.200	2,388,400
2025-12-22	69.500	69.500	67.450	67.540	16.885	2,834,800
2025-12-19	70.130	70.470	67.850	68.000	17.000	5,326,000
2025-12-18	69.270	70.670	69.160	70.120	17.530	3,726,800
2025-12-17	68.270	71.280	67.130	69.120	17.280	10,441,600
2025-12-16	68.350	69.680	67.520	68.180	17.045	2,394,000
2025-12-15	67.670	69.540	67.660	69.110	17.278	3,766,400
2025-12-12	66.900	67.750	66.330	67.660	16.915	4,070,800
2025-12-11	62.890	67.360	62.650	66.750	16.688	8,258,000
2025-12-10	63.750	64.220	62.060	62.500	15.625	2,052,000
2025-12-09	62.090	63.840	61.000	63.230	15.808	3,763,600
2025-12-08	62.640	63.130	61.800	62.190	15.548	3,215,600
2025-12-05	65.450	65.720	62.190	62.470	15.618	2,328,800
2025-12-04	64.670	65.490	64.590	65.450	16.363	1,387,200
2025-12-03	64.110	65.140	64.110	64.860	16.215	1,482,400
2025-12-02	63.930	64.820	63.490	64.300	16.075	1,839,200
2025-12-01	64.410	64.410	63.410	63.850	15.963	1,188,000
2025-11-28	64.150	64.370	63.240	64.250	16.063	1,836,800
2025-11-27	63.030	63.800	62.860	63.500	15.875	999,200
2025-11-26	60.240	63.180	59.930	63.000	15.750	2,698,400
2025-11-25	60.170	60.800	59.300	60.620	15.155	1,512,000
2025-11-24	59.320	60.000	59.000	60.000	15.000	1,396,000
2025-11-21	59.110	59.110	58.560	59.050	14.763	1,379,600
2025-11-19	59.640	59.920	58.550	59.090	14.773	3,275,600
2025-11-18	59.010	59.710	58.940	59.470	14.868	1,983,200
2025-11-17	60.290	60.290	59.500	59.700	14.925	1,745,600
2025-11-14	61.000	61.000	58.200	60.290	15.073	3,540,000
2025-11-13	61.250	61.310	59.970	60.330	15.083	2,304,000
2025-11-12	60.250	61.430	59.450	61.270	15.318	2,888,800
2025-11-11	58.870	60.220	58.750	60.220	15.055	4,270,000
2025-11-10	57.860	58.570	57.550	58.570	14.643	1,206,400
2025-11-07	57.530	58.230	56.910	57.790	14.448	1,342,400
2025-11-06	58.100	59.050	57.850	57.850	14.463	3,716,000
2025-11-05	56.610	58.150	56.450	58.150	14.538	2,198,000
2025-11-04	54.900	56.610	54.900	56.610	14.153	4,753,200
2025-11-03	55.920	55.920	55.150	55.330	13.833	2,518,400
2025-10-31	55.060	55.590	55.060	55.460	13.865	2,511,600
2025-10-30	54.750	55.360	54.500	55.360	13.840	4,428,000
2025-10-29	55.070	55.530	54.760	54.940	13.735	2,532,000

← NewerPage 4 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.