Orizon Valorização de Resíduos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 47.160 | 47.160 | 46.390 | 46.490 | 11.623 | 6,249,200 |
| 2024-11-07 | 48.280 | 48.360 | 46.730 | 47.150 | 11.788 | 2,135,600 |
| 2024-11-06 | 46.900 | 48.050 | 46.520 | 48.050 | 12.013 | 1,778,000 |
| 2024-11-05 | 47.330 | 47.480 | 46.560 | 47.280 | 11.820 | 1,246,000 |
| 2024-11-04 | 45.720 | 47.720 | 45.720 | 47.060 | 11.765 | 2,696,800 |
| 2024-11-01 | 47.030 | 48.140 | 45.660 | 45.750 | 11.438 | 2,904,800 |
| 2024-10-31 | 45.650 | 47.250 | 45.650 | 46.370 | 11.593 | 2,028,800 |
| 2024-10-30 | 46.370 | 46.780 | 46.020 | 46.150 | 11.538 | 1,110,400 |
| 2024-10-29 | 47.200 | 47.490 | 46.500 | 46.500 | 11.625 | 762,800 |
| 2024-10-28 | 46.660 | 47.510 | 46.660 | 47.230 | 11.808 | 1,673,600 |
| 2024-10-25 | 46.970 | 46.980 | 46.320 | 46.720 | 11.680 | 1,800,000 |
| 2024-10-24 | 47.800 | 47.800 | 46.220 | 46.750 | 11.688 | 3,079,200 |
| 2024-10-23 | 47.770 | 47.910 | 47.250 | 47.450 | 11.863 | 2,902,000 |
| 2024-10-22 | 46.320 | 47.940 | 46.000 | 47.810 | 11.953 | 2,158,800 |
| 2024-10-21 | 45.990 | 46.370 | 45.570 | 46.340 | 11.585 | 1,137,600 |
| 2024-10-18 | 46.240 | 46.250 | 45.460 | 45.700 | 11.425 | 1,874,400 |
| 2024-10-17 | 46.430 | 46.430 | 45.840 | 45.910 | 11.478 | 1,020,000 |
| 2024-10-16 | 45.850 | 46.580 | 45.530 | 46.400 | 11.600 | 6,580,000 |
| 2024-10-15 | 45.750 | 45.970 | 45.330 | 45.850 | 11.463 | 1,348,800 |
| 2024-10-14 | 45.570 | 45.900 | 45.190 | 45.510 | 11.378 | 721,200 |
| 2024-10-11 | 45.900 | 45.900 | 45.050 | 45.320 | 11.330 | 1,452,800 |
| 2024-10-10 | 45.610 | 45.770 | 45.330 | 45.570 | 11.393 | 1,068,800 |
| 2024-10-09 | 46.030 | 46.160 | 45.400 | 45.570 | 11.393 | 2,335,600 |
| 2024-10-08 | 46.060 | 46.440 | 46.000 | 46.160 | 11.540 | 1,056,400 |
| 2024-10-07 | 46.300 | 46.300 | 45.510 | 45.980 | 11.495 | 915,200 |
| 2024-10-04 | 45.730 | 46.190 | 45.530 | 45.820 | 11.455 | 1,372,800 |
| 2024-10-03 | 46.680 | 46.680 | 45.880 | 46.180 | 11.545 | 1,235,600 |
| 2024-10-02 | 46.750 | 47.540 | 46.480 | 46.700 | 11.675 | 1,645,600 |
| 2024-10-01 | 48.440 | 48.510 | 46.620 | 46.750 | 11.688 | 2,628,000 |
| 2024-09-30 | 48.000 | 48.160 | 47.190 | 47.760 | 11.940 | 1,961,600 |
| 2024-09-27 | 49.070 | 49.070 | 47.930 | 48.050 | 12.013 | 2,552,800 |
| 2024-09-26 | 49.510 | 49.510 | 48.310 | 48.710 | 12.178 | 2,956,000 |
| 2024-09-25 | 49.010 | 49.330 | 48.690 | 48.970 | 12.243 | 3,682,800 |
| 2024-09-24 | 49.790 | 49.800 | 48.850 | 49.010 | 12.253 | 1,873,600 |
| 2024-09-23 | 46.000 | 49.880 | 46.000 | 49.500 | 12.375 | 6,178,400 |
| 2024-09-20 | 45.950 | 47.000 | 45.890 | 46.100 | 11.525 | 13,876,000 |
| 2024-09-19 | 46.850 | 47.130 | 46.220 | 46.400 | 11.600 | 2,090,000 |
| 2024-09-18 | 47.730 | 48.670 | 46.510 | 46.840 | 11.710 | 3,475,200 |
| 2024-09-17 | 48.970 | 48.970 | 47.760 | 48.000 | 12.000 | 1,392,000 |
| 2024-09-16 | 49.450 | 49.550 | 48.220 | 48.420 | 12.105 | 1,680,000 |
| 2024-09-13 | 47.860 | 49.430 | 47.460 | 48.860 | 12.215 | 2,688,400 |
| 2024-09-12 | 47.280 | 47.360 | 46.420 | 47.260 | 11.815 | 1,720,000 |
| 2024-09-11 | 47.960 | 47.980 | 46.930 | 47.410 | 11.853 | 1,163,200 |
| 2024-09-10 | 46.920 | 47.600 | 46.630 | 47.490 | 11.873 | 2,446,000 |
| 2024-09-09 | 45.530 | 47.370 | 45.530 | 46.970 | 11.743 | 1,907,200 |
| 2024-09-06 | 45.510 | 46.510 | 45.400 | 45.760 | 11.440 | 1,221,200 |
| 2024-09-05 | 47.100 | 47.100 | 45.310 | 46.010 | 11.503 | 1,825,200 |
| 2024-09-04 | 46.350 | 47.390 | 46.350 | 46.800 | 11.700 | 1,291,600 |
| 2024-09-03 | 46.250 | 46.980 | 45.380 | 46.720 | 11.680 | 3,148,000 |
| 2024-09-02 | 46.270 | 46.270 | 45.110 | 45.960 | 11.490 | 1,825,200 |
| 2024-08-30 | 46.850 | 46.850 | 45.900 | 46.270 | 11.568 | 2,120,000 |
| 2024-08-29 | 46.990 | 47.060 | 46.210 | 46.630 | 11.658 | 2,297,200 |
| 2024-08-28 | 46.230 | 46.980 | 45.790 | 46.940 | 11.735 | 1,716,800 |
| 2024-08-27 | 46.830 | 46.900 | 45.260 | 46.440 | 11.610 | 2,329,600 |
| 2024-08-26 | 46.440 | 46.700 | 45.810 | 46.560 | 11.640 | 2,474,000 |
| 2024-08-23 | 45.310 | 45.940 | 45.010 | 45.900 | 11.475 | 1,348,000 |
| 2024-08-22 | 46.310 | 46.310 | 45.350 | 45.500 | 11.375 | 1,180,400 |
| 2024-08-21 | 47.720 | 48.120 | 46.300 | 46.300 | 11.575 | 1,851,200 |
| 2024-08-20 | 45.680 | 47.770 | 45.680 | 47.580 | 11.895 | 2,653,600 |
| 2024-08-19 | 45.930 | 46.500 | 45.590 | 46.120 | 11.530 | 2,121,600 |
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.