ORVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 20.400 | 20.990 | 20.400 | 20.950 | 20.950 | 5,161 |
| 2026-10-06 | 20.000 | 20.800 | 19.800 | 20.740 | 20.740 | 6,650 |
| 2026-10-05 | 18.550 | 20.700 | 18.550 | 20.470 | 20.470 | 15,100 |
| 2026-10-02 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 5,053 |
| 2026-10-01 | 17.410 | 17.480 | 17.040 | 17.480 | 17.480 | 7,389 |
| 2026-09-30 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-09-28 | 16.390 | 16.390 | 16.090 | 16.370 | 16.370 | 5,657 |
| 2026-09-25 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 2,891 |
| 2026-09-24 | 16.800 | 17.200 | 16.570 | 16.730 | 16.730 | 2,770 |
| 2026-09-23 | 17.250 | 17.250 | 16.600 | 16.600 | 16.600 | 4,073 |
| 2026-09-22 | 17.340 | 17.340 | 16.860 | 17.310 | 17.310 | 3,464 |
| 2026-09-21 | 17.180 | 17.310 | 16.890 | 17.140 | 17.140 | 4,353 |
| 2026-09-18 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 5,124 |
| 2026-09-17 | 17.170 | 17.170 | 16.700 | 16.920 | 16.920 | 4,031 |
| 2026-09-16 | 17.190 | 17.190 | 16.810 | 16.810 | 16.810 | 4,619 |
| 2026-09-15 | 17.510 | 17.680 | 17.030 | 17.120 | 17.120 | 5,768 |
| 2026-09-14 | 17.200 | 17.710 | 17.040 | 17.620 | 17.620 | 4,685 |
| 2026-09-11 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 3,889 |
| 2026-09-10 | 17.500 | 17.980 | 17.280 | 17.660 | 17.660 | 4,717 |
| 2026-09-09 | 17.500 | 17.760 | 17.200 | 17.380 | 17.380 | 4,230 |
| 2026-09-08 | 17.100 | 17.760 | 17.100 | 17.760 | 17.760 | 5,823 |
| 2026-09-04 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 4,333 |
| 2026-09-03 | 16.990 | 17.050 | 16.700 | 16.790 | 16.790 | 4,820 |
| 2026-09-02 | 16.310 | 16.900 | 16.280 | 16.580 | 16.580 | 5,239 |
| 2026-09-01 | 16.560 | 16.710 | 16.320 | 16.320 | 16.320 | 4,692 |
| 2026-08-31 | 16.280 | 16.720 | 16.280 | 16.490 | 16.490 | 4,053 |
| 2026-08-28 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 3,272 |
| 2026-08-27 | 16.430 | 16.450 | 16.210 | 16.210 | 16.210 | 3,100 |
| 2026-08-26 | 16.420 | 16.600 | 16.310 | 16.310 | 16.310 | 3,508 |
| 2026-08-25 | 15.920 | 16.490 | 15.860 | 16.490 | 16.490 | 4,050 |
| 2026-08-24 | 15.670 | 16.320 | 15.660 | 15.920 | 15.920 | 4,605 |
| 2026-08-21 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 5,393 |
| 2026-08-20 | 15.570 | 15.920 | 15.500 | 15.900 | 15.900 | 4,070 |
| 2026-08-19 | 15.740 | 15.810 | 15.490 | 15.570 | 15.570 | 4,437 |
| 2026-08-18 | 15.450 | 15.800 | 15.370 | 15.730 | 15.730 | 4,471 |
| 2026-08-17 | 15.570 | 15.590 | 15.260 | 15.590 | 15.590 | 4,212 |
| 2026-08-14 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 5,266 |
| 2026-08-13 | 16.050 | 16.660 | 16.000 | 16.210 | 16.210 | 5,501 |
| 2026-08-12 | 16.490 | 16.800 | 16.000 | 16.050 | 16.050 | 4,169 |
| 2026-08-11 | 16.890 | 17.000 | 16.150 | 16.220 | 16.220 | 4,849 |
| 2026-08-10 | 67.870 | 68.170 | 66.640 | 67.400 | 67.400 | 3,132 |
| 2026-08-07 | 68.090 | 68.090 | 68.090 | 68.090 | 68.090 | 4,117 |
| 2026-08-06 | 71.200 | 71.270 | 70.430 | 70.880 | 70.880 | 2,756 |
| 2026-08-05 | 71.790 | 72.500 | 71.260 | 72.000 | 72.000 | 3,002 |
| 2026-08-04 | 70.070 | 72.390 | 70.070 | 71.570 | 71.570 | 3,870 |
| 2026-08-03 | 70.670 | 71.620 | 70.160 | 70.720 | 70.720 | 3,903 |
| 2026-07-31 | 70.410 | 70.410 | 70.410 | 70.410 | 70.410 | 2,856 |
| 2026-07-30 | 67.450 | 69.930 | 67.450 | 69.840 | 69.840 | 2,880 |
| 2026-07-29 | 71.600 | 71.600 | 67.300 | 68.510 | 68.510 | 4,345 |
| 2026-07-28 | 71.500 | 73.300 | 71.220 | 71.830 | 71.830 | 3,039 |
| 2026-07-27 | 70.220 | 71.860 | 70.090 | 71.450 | 71.450 | 2,695 |
| 2026-07-24 | 69.700 | 69.700 | 69.700 | 69.700 | 69.700 | 2,084 |
| 2026-07-23 | 71.860 | 71.870 | 70.670 | 71.600 | 71.600 | 1,813 |
| 2026-07-22 | 70.330 | 72.090 | 70.330 | 72.080 | 72.080 | 2,969 |
| 2026-07-21 | 72.870 | 72.870 | 70.030 | 70.480 | 70.480 | 4,200 |
| 2026-07-20 | 73.690 | 73.930 | 73.130 | 73.130 | 73.130 | 3,676 |
| 2026-07-17 | 73.690 | 73.690 | 73.690 | 73.690 | 73.690 | 3,191 |
| 2026-07-16 | 74.540 | 74.980 | 73.100 | 74.500 | 74.500 | 4,803 |
| 2026-07-15 | 76.300 | 76.300 | 74.670 | 75.480 | 75.480 | 2,695 |
| 2026-07-14 | 75.600 | 76.290 | 75.600 | 75.700 | 75.700 | 2,954 |
Page 1 of 2 · 117 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.