Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	42.850	43.110	42.280	42.530	10.633	1,755,600
2025-02-07	42.470	43.100	42.390	42.650	10.663	1,555,600
2025-02-06	41.670	42.400	41.540	42.380	10.595	986,400
2025-02-05	41.750	42.280	41.700	41.750	10.438	1,153,600
2025-02-04	41.880	42.230	41.540	42.040	10.510	866,000
2025-02-03	40.940	41.830	40.940	41.830	10.458	922,800
2025-01-31	41.210	41.930	41.210	41.440	10.360	1,426,400
2025-01-30	40.110	41.700	39.930	41.210	10.303	2,473,600
2025-01-29	39.600	40.040	39.540	39.940	9.985	2,082,000
2025-01-28	39.440	39.810	38.980	39.600	9.900	1,675,200
2025-01-27	38.380	39.600	38.380	39.310	9.828	1,178,400
2025-01-24	38.770	38.910	38.070	38.670	9.668	1,562,000
2025-01-23	38.740	38.740	38.180	38.390	9.598	1,801,600
2025-01-22	37.690	38.590	37.300	38.270	9.568	1,232,400
2025-01-21	36.820	37.540	36.670	37.540	9.385	1,345,200
2025-01-20	36.580	37.250	36.220	36.830	9.208	1,041,600
2025-01-17	36.480	36.850	36.040	36.760	9.190	1,064,000
2025-01-16	37.720	37.720	36.110	36.300	9.075	2,210,800
2025-01-15	36.520	37.800	36.170	37.690	9.423	2,111,600
2025-01-14	37.000	37.000	36.150	36.220	9.055	1,939,600
2025-01-13	37.000	37.000	36.560	36.580	9.145	1,466,000
2025-01-10	37.970	37.970	36.710	36.850	9.213	1,444,800
2025-01-09	37.730	38.030	37.570	37.700	9.425	912,800
2025-01-08	38.030	38.140	37.700	37.770	9.443	1,096,400
2025-01-07	37.770	38.430	37.500	38.210	9.553	2,128,800
2025-01-06	38.000	38.000	37.320	37.780	9.445	915,600
2025-01-03	37.750	38.100	37.330	37.400	9.350	1,044,000
2025-01-02	37.500	38.160	36.940	37.750	9.438	1,327,600
2024-12-30	38.170	38.200	37.350	37.850	9.463	1,471,200
2024-12-27	37.770	38.330	37.770	38.060	9.515	1,018,400
2024-12-26	38.810	38.950	38.000	38.020	9.505	2,827,200
2024-12-23	39.500	39.500	38.630	38.790	9.698	2,754,800
2024-12-20	39.200	40.160	39.090	39.740	9.935	2,564,400
2024-12-19	39.010	39.300	38.510	39.230	9.808	2,365,600
2024-12-18	41.000	41.070	38.700	39.000	9.750	3,183,600
2024-12-17	40.520	41.600	40.270	40.880	10.220	3,449,600
2024-12-16	41.040	41.430	40.570	40.660	10.165	1,727,600
2024-12-13	41.360	41.750	40.920	41.260	10.315	2,444,400
2024-12-12	42.010	42.180	41.070	41.350	10.338	2,749,600
2024-12-11	41.950	42.810	41.300	42.200	10.550	1,363,600
2024-12-10	41.850	41.850	41.210	41.510	10.378	2,577,600
2024-12-09	41.480	41.850	40.990	41.310	10.328	1,235,200
2024-12-06	41.750	41.890	41.250	41.460	10.365	2,498,800
2024-12-05	40.720	42.150	40.720	41.760	10.440	2,121,200
2024-12-04	40.720	41.320	40.520	41.050	10.263	2,541,200
2024-12-03	41.050	41.550	40.770	41.100	10.275	2,503,600
2024-12-02	41.830	41.830	41.000	41.190	10.298	2,067,600
2024-11-29	41.510	42.290	40.780	41.710	10.428	2,668,000
2024-11-28	43.320	43.320	41.650	42.010	10.503	2,988,800
2024-11-27	45.720	45.720	43.190	43.320	10.830	2,955,200
2024-11-26	44.220	45.390	43.760	45.390	11.348	1,558,400
2024-11-25	44.250	44.520	43.700	43.800	10.950	1,622,800
2024-11-22	44.190	44.520	43.570	44.250	11.063	2,626,800
2024-11-21	45.010	45.650	44.340	44.340	11.085	2,710,800
2024-11-19	45.170	46.130	44.650	45.410	11.353	3,267,600
2024-11-18	45.100	45.800	44.810	45.070	11.268	1,260,400
2024-11-14	46.640	47.450	45.330	45.350	11.338	4,945,200
2024-11-13	47.190	47.690	46.860	47.150	11.788	1,638,000
2024-11-12	47.480	47.960	46.610	47.150	11.788	1,236,000
2024-11-11	46.620	47.160	45.990	47.040	11.760	1,046,800

← NewerPage 8 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.