Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	47.680	48.420	47.600	48.420	12.105	2,835,200
2025-05-09	48.170	48.350	46.990	47.680	11.920	2,968,400
2025-05-08	48.490	49.280	48.010	48.030	12.008	5,155,600
2025-05-07	48.190	48.450	47.250	47.980	11.995	2,586,800
2025-05-06	48.180	48.270	47.760	48.060	12.015	2,232,400
2025-05-05	48.080	48.270	46.350	48.050	12.013	6,730,800
2025-05-02	49.100	49.940	48.050	48.050	12.013	5,628,800
2025-04-30	47.800	49.210	47.800	49.040	12.260	4,528,000
2025-04-29	48.080	48.750	47.550	48.110	12.028	1,692,000
2025-04-28	48.950	48.950	48.000	48.000	12.000	1,357,600
2025-04-25	48.700	49.390	48.090	48.700	12.175	2,213,200
2025-04-24	47.200	48.710	46.740	48.460	12.115	3,944,800
2025-04-23	44.990	46.700	44.920	46.700	11.675	2,792,000
2025-04-22	44.230	44.900	44.200	44.620	11.155	923,200
2025-04-17	44.280	44.670	43.810	44.550	11.138	1,207,200
2025-04-16	44.660	44.920	44.020	44.230	11.058	1,415,200
2025-04-15	42.310	44.720	42.250	44.700	11.175	2,477,200
2025-04-14	41.650	42.740	41.650	42.400	10.600	1,185,600
2025-04-11	40.630	41.780	40.550	41.460	10.365	667,200
2025-04-10	41.640	41.650	40.510	40.830	10.208	1,112,800
2025-04-09	40.910	41.720	40.200	41.450	10.363	2,563,200
2025-04-08	41.440	41.690	40.910	40.970	10.243	900,400
2025-04-07	41.200	41.830	40.770	40.950	10.238	1,216,400
2025-04-04	42.170	42.460	41.210	41.470	10.368	2,241,200
2025-04-03	42.130	43.500	42.070	42.810	10.703	1,281,200
2025-04-02	42.210	42.520	41.910	42.300	10.575	951,600
2025-04-01	42.290	42.350	41.200	42.200	10.550	2,453,200
2025-03-31	42.410	42.770	41.990	42.300	10.575	3,112,000
2025-03-28	43.310	43.330	42.410	42.670	10.668	874,800
2025-03-27	42.650	43.620	42.380	43.500	10.875	556,000
2025-03-26	44.200	44.210	42.650	42.820	10.705	1,619,600
2025-03-25	43.150	43.840	43.020	43.810	10.953	1,338,000
2025-03-24	43.150	43.450	42.940	43.120	10.780	1,037,600
2025-03-21	43.450	43.820	43.130	43.260	10.815	888,800
2025-03-20	43.760	44.000	42.550	43.590	10.898	1,239,200
2025-03-19	43.210	44.200	42.840	44.050	11.013	2,192,800
2025-03-18	43.100	43.400	42.640	43.210	10.803	1,305,600
2025-03-17	43.670	44.070	43.100	43.210	10.803	1,268,400
2025-03-14	43.200	44.000	43.020	43.650	10.913	1,662,800
2025-03-13	42.280	43.130	42.100	43.030	10.758	1,500,400
2025-03-12	42.360	42.560	42.130	42.490	10.623	714,400
2025-03-11	42.680	42.680	41.800	42.160	10.540	1,153,200
2025-03-10	41.900	42.480	41.850	42.330	10.583	1,102,400
2025-03-07	41.540	42.160	40.970	42.050	10.513	1,242,000
2025-03-06	41.290	41.570	40.940	41.430	10.358	1,068,400
2025-03-05	41.500	41.670	40.750	40.960	10.240	1,666,800
2025-02-28	41.670	42.100	41.490	41.620	10.405	1,302,400
2025-02-27	41.760	42.420	41.650	41.970	10.493	2,544,400
2025-02-26	42.060	42.420	41.710	41.730	10.433	1,794,000
2025-02-25	42.240	42.320	41.800	42.040	10.510	877,200
2025-02-24	43.580	43.580	42.330	42.380	10.595	1,408,000
2025-02-21	43.520	43.790	43.140	43.580	10.895	770,000
2025-02-20	44.030	44.030	43.510	43.790	10.948	924,400
2025-02-19	43.670	44.030	43.390	43.850	10.963	1,314,000
2025-02-18	44.540	44.770	43.210	43.940	10.985	3,633,600
2025-02-17	45.050	45.350	44.220	44.610	11.153	2,570,000
2025-02-14	43.400	45.360	43.160	45.050	11.263	3,471,600
2025-02-13	42.700	43.480	42.490	43.340	10.835	656,800
2025-02-12	42.800	42.970	42.260	42.800	10.700	1,341,600
2025-02-11	42.110	43.130	41.790	42.930	10.733	757,600

← NewerPage 7 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.