Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	47.410	47.940	47.100	47.630	11.908	1,462,000
2025-08-04	48.070	48.410	47.130	47.500	11.875	1,407,200
2025-08-01	48.970	48.970	47.800	47.930	11.983	1,180,000
2025-07-31	48.080	48.330	47.650	47.970	11.993	863,600
2025-07-30	47.870	48.710	47.350	48.220	12.055	1,796,000
2025-07-29	47.110	48.100	47.030	47.760	11.940	1,551,600
2025-07-28	47.960	48.240	47.050	47.370	11.843	1,675,200
2025-07-25	48.050	48.650	47.530	48.270	12.068	1,792,800
2025-07-24	47.510	48.090	47.240	47.740	11.935	1,732,800
2025-07-23	47.280	48.350	47.280	48.240	12.060	1,815,600
2025-07-22	48.380	48.830	47.650	47.880	11.970	1,618,400
2025-07-21	49.270	49.390	47.810	48.410	12.103	2,378,400
2025-07-18	49.730	50.130	48.950	49.000	12.250	1,864,800
2025-07-17	49.990	50.410	49.720	50.410	12.603	1,335,600
2025-07-16	50.410	50.690	49.800	50.130	12.533	2,263,200
2025-07-15	50.760	51.160	50.300	50.610	12.653	1,702,800
2025-07-14	51.480	51.480	50.520	50.860	12.715	1,666,800
2025-07-11	51.930	52.030	51.130	51.220	12.805	1,498,800
2025-07-10	52.400	52.400	51.270	51.550	12.888	2,816,000
2025-07-09	52.490	52.670	52.110	52.400	13.100	1,481,200
2025-07-08	52.800	53.430	52.240	52.640	13.160	941,200
2025-07-07	53.800	53.800	52.500	52.800	13.200	662,000
2025-07-04	53.710	54.020	53.240	53.600	13.400	897,600
2025-07-03	52.660	53.810	52.090	53.460	13.365	1,684,800
2025-07-02	54.010	54.360	52.190	52.380	13.095	2,730,000
2025-07-01	53.600	54.470	53.280	53.920	13.480	1,159,600
2025-06-30	53.400	54.350	53.080	53.870	13.468	905,200
2025-06-27	53.560	53.850	52.910	53.510	13.378	1,566,800
2025-06-26	52.920	53.930	52.170	53.460	13.365	1,828,000
2025-06-25	52.770	52.770	51.960	52.290	13.073	1,318,800
2025-06-24	52.500	52.880	52.010	52.660	13.165	813,200
2025-06-23	52.790	52.790	51.700	52.210	13.053	1,138,400
2025-06-20	51.800	52.700	51.600	52.500	13.125	6,500,000
2025-06-18	52.230	53.000	51.800	52.100	13.025	1,666,000
2025-06-17	51.840	52.350	51.540	52.330	13.083	1,874,400
2025-06-16	51.930	52.100	51.720	51.900	12.975	1,430,000
2025-06-13	51.330	51.880	51.070	51.720	12.930	1,610,400
2025-06-12	53.200	53.200	51.400	51.650	12.913	2,368,400
2025-06-11	52.300	52.850	51.590	52.340	13.085	2,473,600
2025-06-10	52.920	53.070	52.320	52.720	13.180	1,022,800
2025-06-09	52.920	53.550	52.000	52.600	13.150	1,102,000
2025-06-06	54.470	54.470	52.650	53.210	13.303	1,584,800
2025-06-05	52.600	53.410	52.550	53.150	13.288	1,218,000
2025-06-04	53.410	53.710	52.390	52.830	13.208	1,408,000
2025-06-03	52.310	53.690	52.230	53.140	13.285	1,240,800
2025-06-02	53.020	53.020	51.820	52.370	13.093	1,497,600
2025-05-30	53.190	53.190	51.860	51.910	12.978	1,666,400
2025-05-29	53.140	53.320	52.650	52.990	13.248	1,284,400
2025-05-28	52.620	52.990	51.800	52.990	13.248	1,081,200
2025-05-27	52.610	53.010	51.880	52.550	13.138	1,427,200
2025-05-26	51.550	52.570	51.460	52.050	13.013	962,800
2025-05-23	50.750	51.760	50.300	51.550	12.888	1,378,000
2025-05-22	51.300	52.360	50.200	51.300	12.825	3,238,400
2025-05-21	51.100	51.280	49.960	50.940	12.735	1,631,200
2025-05-20	51.310	51.830	51.020	51.100	12.775	1,847,600
2025-05-19	52.990	52.990	51.800	51.800	12.950	1,898,400
2025-05-16	50.990	52.700	50.780	52.700	13.175	3,406,800
2025-05-15	53.050	53.660	51.270	51.800	12.950	3,621,200
2025-05-14	50.690	53.080	50.570	52.430	13.108	6,366,400
2025-05-13	48.710	50.690	48.440	50.690	12.673	3,909,600

← NewerPage 6 of 21 · 1,247 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.