ORVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 78.700 | 78.780 | 75.310 | 76.340 | 76.340 | 3,520 |
| 2026-07-10 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 3,123 |
| 2026-07-09 | 74.850 | 76.770 | 74.850 | 75.980 | 75.980 | 3,104 |
| 2026-07-08 | 77.390 | 77.390 | 74.430 | 74.720 | 74.720 | 6,737 |
| 2026-07-07 | 79.290 | 79.290 | 76.620 | 77.500 | 77.500 | 3,650 |
| 2026-07-06 | 79.110 | 79.290 | 77.590 | 78.000 | 78.000 | 4,570 |
| 2026-07-03 | 79.900 | 79.900 | 79.900 | 79.900 | 79.900 | 6,769 |
| 2026-07-02 | 79.490 | 80.960 | 79.000 | 79.000 | 79.000 | 4,421 |
| 2026-07-01 | 79.050 | 79.830 | 78.660 | 79.800 | 79.800 | 5,872 |
| 2026-06-30 | 77.160 | 79.210 | 76.300 | 78.760 | 78.760 | 5,744 |
| 2026-06-29 | 78.040 | 78.680 | 76.270 | 76.990 | 76.990 | 4,002 |
| 2026-06-26 | 79.310 | 79.310 | 79.310 | 79.310 | 79.310 | 2,558 |
| 2026-06-25 | 77.110 | 79.840 | 77.110 | 78.000 | 78.000 | 2,861 |
| 2026-06-24 | 75.090 | 77.490 | 75.090 | 77.020 | 77.020 | 3,008 |
| 2026-06-23 | 75.800 | 76.030 | 75.040 | 75.280 | 75.280 | 2,902 |
| 2026-06-22 | 76.000 | 76.050 | 74.950 | 76.040 | 76.040 | 2,937 |
| 2026-06-19 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 2,344 |
| 2026-06-18 | 74.550 | 76.030 | 74.550 | 75.570 | 75.570 | 2,709 |
| 2026-06-17 | 75.440 | 76.580 | 74.400 | 74.400 | 74.400 | 4,061 |
| 2026-06-16 | 77.810 | 77.810 | 75.490 | 75.800 | 75.800 | 3,058 |
| 2026-06-15 | 78.180 | 78.800 | 76.770 | 76.770 | 76.770 | 3,571 |
| 2026-06-12 | 77.860 | 79.000 | 77.020 | 77.020 | 77.020 | 3,781 |
| 2026-06-11 | 77.770 | 78.850 | 75.760 | 78.850 | 78.850 | 3,956 |
| 2026-06-10 | 78.960 | 79.670 | 77.920 | 78.020 | 78.020 | 2,665 |
| 2026-06-09 | 76.610 | 79.820 | 76.610 | 79.000 | 79.000 | 4,646 |
| 2026-06-08 | 77.900 | 78.060 | 76.260 | 76.550 | 76.550 | 4,208 |
| 2026-06-05 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 3,367 |
| 2026-06-03 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 4,046 |
| 2026-06-02 | 80.090 | 81.130 | 77.800 | 78.070 | 78.070 | 5,654 |
| 2026-06-01 | 81.080 | 81.580 | 79.210 | 79.700 | 79.700 | 6,504 |
| 2026-05-29 | 81.820 | 81.820 | 81.820 | 81.820 | 81.820 | 7,859 |
| 2026-05-28 | 76.980 | 78.350 | 76.650 | 77.800 | 77.800 | 2,973 |
| 2026-05-27 | 78.000 | 79.650 | 76.590 | 76.640 | 76.640 | 2,636 |
| 2026-05-26 | 78.040 | 79.060 | 76.250 | 77.600 | 77.600 | 3,826 |
| 2026-05-25 | 76.700 | 78.520 | 76.280 | 77.940 | 77.940 | 2,296 |
| 2026-05-22 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 2,044 |
| 2026-05-21 | 79.670 | 79.670 | 77.780 | 79.200 | 79.200 | 2,437 |
| 2026-05-20 | 76.740 | 79.680 | 76.710 | 79.680 | 79.680 | 3,337 |
| 2026-05-19 | 78.790 | 78.790 | 76.050 | 76.520 | 76.520 | 3,134 |
| 2026-05-18 | 76.250 | 78.920 | 76.250 | 78.880 | 78.880 | 3,369 |
| 2026-05-15 | 77.410 | 77.410 | 77.410 | 77.410 | 77.410 | 5,744 |
| 2026-05-14 | 76.310 | 79.720 | 75.770 | 78.850 | 78.850 | 4,856 |
| 2026-05-13 | 80.010 | 80.010 | 76.800 | 77.840 | 77.840 | 7,865 |
| 2026-05-12 | 80.850 | 80.850 | 78.820 | 79.800 | 79.800 | 3,752 |
| 2026-05-11 | 82.340 | 82.600 | 80.340 | 80.570 | 80.570 | 4,269 |
| 2026-05-08 | 82.680 | 82.680 | 82.680 | 82.680 | 82.680 | 3,025 |
| 2026-05-07 | 83.290 | 83.810 | 79.910 | 79.910 | 79.910 | 3,680 |
| 2026-05-06 | 81.140 | 83.120 | 81.140 | 83.010 | 83.010 | 4,130 |
| 2026-05-05 | 81.970 | 81.970 | 79.210 | 81.000 | 81.000 | 4,372 |
| 2026-05-04 | 81.680 | 82.950 | 78.990 | 79.750 | 79.750 | 5,927 |
| 2026-04-30 | 81.990 | 81.990 | 81.990 | 81.990 | 81.990 | 3,345 |
| 2026-04-29 | 77.720 | 77.920 | 76.840 | 77.630 | 77.630 | 2,313 |
| 2026-04-28 | 79.090 | 79.090 | 77.010 | 78.190 | 78.190 | 3,313 |
| 2026-04-27 | 80.730 | 80.730 | 78.700 | 78.700 | 78.700 | 3,225 |
| 2026-04-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 2,923 |
| 2026-04-23 | 81.060 | 81.990 | 80.360 | 81.990 | 81.990 | 3,565 |
| 2026-04-22 | 82.210 | 83.160 | 81.020 | 81.020 | 81.020 | 3,617 |
| 2026-04-20 | 84.110 | 84.110 | 84.110 | 84.110 | 84.110 | 3,052 |
| 2026-04-17 | 82.280 | 82.280 | 82.280 | 82.280 | 82.280 | 2,624 |
| 2026-04-16 | 83.880 | 84.230 | 82.510 | 82.510 | 82.510 | 3,159 |
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.