Orizon Valorização de Resíduos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.620	20.650	19.810	20.000	20.000	3,570,800
2026-10-15	20.650	20.890	20.320	20.490	20.490	2,013,000
2026-10-14	21.010	21.010	20.430	20.880	20.880	3,823,300
2026-10-13	21.900	22.030	21.240	21.390	21.390	3,473,300
2026-10-09	21.420	22.140	21.420	22.020	22.020	4,931,900
2026-10-08	20.530	21.510	20.530	21.260	21.260	5,854,500
2026-10-07	20.530	20.990	20.460	20.690	20.690	3,858,100
2026-10-06	20.000	20.790	19.610	20.650	20.650	5,194,400
2026-10-05	19.540	20.720	19.540	20.000	20.000	12,594,600
2026-10-02	17.530	17.850	17.390	17.850	17.850	4,225,500
2026-10-01	17.380	17.500	17.160	17.430	17.430	4,160,000
2026-09-30	16.610	17.690	16.610	17.370	17.370	6,535,300
2026-09-29	16.190	16.550	16.080	16.460	16.460	3,427,900
2026-09-28	16.440	16.440	16.120	16.200	16.200	2,369,100
2026-09-25	16.640	16.740	16.410	16.440	16.440	1,646,800
2026-09-24	16.770	16.950	16.530	16.650	16.650	1,213,900
2026-09-23	16.920	17.180	16.650	16.690	16.690	2,068,900
2026-09-22	17.060	17.210	16.870	17.080	17.080	1,873,200
2026-09-21	17.040	17.340	16.880	17.200	17.200	2,260,900
2026-09-18	16.860	17.020	16.660	16.890	16.890	7,895,400
2026-09-17	16.860	17.080	16.700	16.920	16.920	2,393,400
2026-09-16	17.090	17.180	16.810	16.910	16.910	2,481,000
2026-09-15	17.650	17.690	17.030	17.080	17.080	2,867,600
2026-09-14	17.210	17.630	17.050	17.500	17.500	2,521,300
2026-09-11	17.650	17.680	17.280	17.400	17.400	1,921,300
2026-09-10	17.500	17.940	17.320	17.630	17.630	2,684,500
2026-09-09	17.530	17.710	17.330	17.500	17.500	3,265,200
2026-09-08	17.220	17.730	17.220	17.500	17.500	2,693,000
2026-09-04	16.700	17.350	16.620	17.100	17.100	2,168,500
2026-09-03	16.770	17.020	16.680	16.830	16.830	1,710,200
2026-09-02	16.340	16.920	16.230	16.650	16.650	3,090,800
2026-09-01	16.560	16.710	16.350	16.350	16.350	2,970,000
2026-08-31	16.460	16.670	16.340	16.560	16.560	1,970,700
2026-08-28	16.220	16.400	16.000	16.380	16.380	1,080,600
2026-08-27	16.360	16.460	16.200	16.230	16.230	2,105,600
2026-08-26	16.380	16.580	16.350	16.420	16.420	1,650,100
2026-08-25	15.950	16.430	15.870	16.430	16.430	2,552,400
2026-08-24	15.810	16.300	15.780	16.030	16.030	1,879,500
2026-08-21	15.910	16.110	15.670	15.950	15.950	3,397,900
2026-08-20	15.530	15.900	15.470	15.810	15.810	1,991,200
2026-08-19	15.690	15.860	15.510	15.680	15.680	1,525,600
2026-08-18	15.450	15.800	15.400	15.550	15.550	3,456,400
2026-08-17	15.510	15.590	15.260	15.450	15.450	3,257,000
2026-08-14	15.930	16.050	15.410	15.580	15.580	5,271,500
2026-08-13	16.110	16.440	15.990	16.010	16.010	2,806,000
2026-08-12	16.400	16.500	16.020	16.160	16.160	3,506,900
2026-08-11	16.910	17.000	16.190	16.400	16.400	2,959,900
2026-08-10	17.040	17.040	16.643	16.900	16.900	2,011,600
2026-08-07	71.080	71.370	67.520	67.850	16.963	3,339,600
2026-08-06	71.170	71.310	70.350	71.080	17.770	2,002,000
2026-08-05	71.560	72.550	71.190	71.520	17.880	1,540,000
2026-08-04	71.360	72.440	70.890	71.250	17.813	2,602,400
2026-08-03	70.510	71.550	70.050	70.870	17.718	1,559,200
2026-07-31	69.730	71.150	68.400	70.500	17.625	2,411,600
2026-07-30	68.610	69.990	68.450	69.410	17.353	2,190,000
2026-07-29	71.600	71.600	67.260	68.500	17.125	6,793,600
2026-07-28	71.970	73.270	71.270	71.600	17.900	1,131,600
2026-07-27	70.580	71.840	70.200	71.550	17.888	1,230,000
2026-07-24	70.990	71.000	69.960	70.120	17.530	1,452,000
2026-07-23	71.800	71.800	70.610	71.430	17.858	1,508,000

Page 1 of 21 · 1,248 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.