Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	55.500	55.940	55.170	55.300	13.825	1,487,600
2025-10-27	55.670	55.990	55.520	55.750	13.938	1,434,000
2025-10-24	55.310	56.100	55.080	55.450	13.863	1,229,200
2025-10-23	54.840	55.310	54.520	55.310	13.828	878,400
2025-10-22	55.250	55.510	54.640	54.840	13.710	1,200,000
2025-10-21	55.300	55.990	54.970	55.170	13.793	1,052,000
2025-10-20	54.410	55.670	54.280	55.300	13.825	2,350,000
2025-10-17	53.470	54.380	53.470	54.380	13.595	1,263,200
2025-10-16	53.250	54.410	53.250	53.760	13.440	1,374,400
2025-10-15	53.090	54.010	53.050	53.920	13.480	1,643,600
2025-10-14	53.450	54.070	53.440	53.440	13.360	872,800
2025-10-13	54.050	54.190	53.230	53.800	13.450	1,058,000
2025-10-10	53.430	53.490	52.650	53.100	13.275	956,400
2025-10-09	53.720	53.820	52.930	53.140	13.285	1,491,200
2025-10-08	53.610	53.850	53.200	53.490	13.373	1,482,000
2025-10-07	54.030	54.030	52.400	53.250	13.313	2,916,400
2025-10-06	54.960	55.010	53.550	54.030	13.508	2,726,400
2025-10-03	55.000	55.220	54.610	55.140	13.785	1,735,200
2025-10-02	55.490	56.180	54.620	55.330	13.833	4,972,800
2025-10-01	55.460	56.020	54.790	55.930	13.983	2,686,400
2025-09-30	56.450	57.130	55.600	55.750	13.938	1,211,600
2025-09-29	56.410	56.810	56.220	56.450	14.113	799,200
2025-09-26	55.760	56.150	55.220	55.970	13.993	1,140,800
2025-09-25	56.000	56.000	55.050	55.680	13.920	1,892,000
2025-09-24	56.910	57.000	55.850	55.990	13.998	908,800
2025-09-23	56.470	57.310	56.460	56.960	14.240	1,090,400
2025-09-22	57.530	57.530	56.040	56.520	14.130	1,411,200
2025-09-19	58.070	58.070	57.170	57.310	14.328	2,492,400
2025-09-18	57.420	58.400	57.240	57.860	14.465	2,897,600
2025-09-17	56.560	57.700	56.500	57.460	14.365	2,025,600
2025-09-16	57.170	57.270	56.260	56.560	14.140	1,616,800
2025-09-15	56.220	57.210	55.690	56.800	14.200	2,177,200
2025-09-12	56.060	56.220	55.660	55.960	13.990	992,800
2025-09-11	55.470	56.930	55.470	56.120	14.030	1,022,800
2025-09-10	55.310	55.860	54.980	55.830	13.958	1,285,200
2025-09-09	54.770	55.400	54.560	55.400	13.850	922,000
2025-09-08	56.230	56.230	55.020	55.120	13.780	1,658,800
2025-09-05	55.590	56.680	55.460	55.960	13.990	998,400
2025-09-04	54.910	56.290	54.760	55.760	13.940	1,345,200
2025-09-03	54.700	55.100	54.200	54.860	13.715	1,522,400
2025-09-02	54.730	54.930	53.950	54.470	13.618	2,013,600
2025-09-01	55.500	55.620	54.600	55.100	13.775	730,800
2025-08-29	55.280	55.690	54.550	54.950	13.738	1,833,200
2025-08-28	54.280	56.000	54.220	55.270	13.818	4,329,200
2025-08-27	53.950	54.210	53.510	54.210	13.553	1,539,200
2025-08-26	53.750	54.840	53.320	53.710	13.428	1,609,600
2025-08-25	54.030	54.770	53.330	53.730	13.433	1,887,200
2025-08-22	53.280	54.690	53.230	54.330	13.583	3,627,200
2025-08-21	51.490	53.090	51.170	53.080	13.270	2,693,600
2025-08-20	51.960	52.680	51.320	51.600	12.900	2,626,400
2025-08-19	53.130	53.540	51.220	51.740	12.935	2,860,800
2025-08-18	51.760	53.800	51.740	53.210	13.303	4,738,400
2025-08-15	49.000	51.920	49.000	51.890	12.973	4,747,600
2025-08-14	48.000	49.620	47.520	48.790	12.198	2,000,000
2025-08-13	48.740	48.930	47.920	48.050	12.013	1,213,600
2025-08-12	48.230	49.190	48.180	48.730	12.183	1,248,800
2025-08-11	48.120	48.550	47.600	48.020	12.005	1,072,000
2025-08-08	48.240	48.500	47.910	48.190	12.048	1,384,800
2025-08-07	47.960	48.550	47.760	48.390	12.098	834,000
2025-08-06	47.980	48.330	47.470	48.010	12.003	1,206,400

← NewerPage 5 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.