ORVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 83.750 | 84.940 | 82.440 | 83.890 | 83.890 | 4,335 |
| 2026-04-14 | 82.050 | 83.750 | 82.050 | 83.110 | 83.110 | 3,755 |
| 2026-04-13 | 81.030 | 82.240 | 81.030 | 81.700 | 81.700 | 4,982 |
| 2026-04-10 | 82.110 | 82.110 | 82.110 | 82.110 | 82.110 | 4,782 |
| 2026-04-09 | 76.990 | 78.740 | 75.500 | 78.250 | 78.250 | 4,308 |
| 2026-04-08 | 74.280 | 77.000 | 74.130 | 76.400 | 76.400 | 4,473 |
| 2026-04-07 | 72.000 | 73.290 | 72.000 | 73.290 | 73.290 | 2,552 |
| 2026-04-06 | 75.000 | 75.000 | 72.620 | 73.180 | 73.180 | 3,944 |
| 2026-04-02 | 74.320 | 74.320 | 74.320 | 74.320 | 74.320 | 4,167 |
| 2026-04-01 | 71.510 | 73.200 | 71.510 | 73.180 | 73.180 | 6,997 |
| 2026-03-31 | 69.570 | 72.800 | 68.540 | 71.690 | 71.690 | 8,461 |
| 2026-03-30 | 65.980 | 68.880 | 65.620 | 68.880 | 68.880 | 4,906 |
| 2026-03-27 | 65.420 | 65.420 | 65.420 | 65.420 | 65.420 | 3,361 |
| 2026-03-26 | 68.410 | 68.410 | 65.500 | 65.500 | 65.500 | 4,941 |
| 2026-03-25 | 67.800 | 69.000 | 67.800 | 68.100 | 68.100 | 4,930 |
| 2026-03-24 | 67.260 | 67.630 | 65.970 | 67.260 | 67.260 | 4,280 |
| 2026-03-23 | 65.250 | 68.050 | 65.250 | 67.030 | 67.030 | 3,974 |
| 2026-03-20 | 65.640 | 65.640 | 65.640 | 65.640 | 65.640 | 4,732 |
| 2026-03-19 | 63.530 | 66.490 | 63.530 | 65.700 | 65.700 | 3,802 |
| 2026-03-18 | 63.690 | 65.680 | 63.410 | 65.540 | 65.540 | 3,999 |
| 2026-03-17 | 64.430 | 64.940 | 63.860 | 64.820 | 64.820 | 4,459 |
| 2026-03-16 | 64.180 | 65.590 | 63.550 | 64.430 | 64.430 | 5,195 |
| 2026-03-13 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 5,064 |
| 2026-03-12 | 71.230 | 71.230 | 67.670 | 68.530 | 68.530 | 3,992 |
| 2026-03-11 | 71.120 | 71.590 | 70.660 | 71.250 | 71.250 | 2,980 |
| 2026-03-10 | 70.500 | 72.120 | 69.950 | 71.230 | 71.230 | 4,353 |
| 2026-03-09 | 69.040 | 70.100 | 68.120 | 70.100 | 70.100 | 4,092 |
| 2026-03-06 | 69.040 | 69.040 | 69.040 | 69.040 | 69.040 | 4,330 |
| 2026-03-05 | 72.060 | 72.500 | 70.100 | 70.630 | 70.630 | 2,673 |
| 2026-03-04 | 72.000 | 73.430 | 71.710 | 72.030 | 72.030 | 3,927 |
| 2026-03-03 | 73.510 | 74.540 | 71.000 | 71.700 | 71.700 | 5,696 |
| 2026-03-02 | 74.310 | 75.410 | 72.770 | 74.970 | 74.970 | 5,770 |
| 2026-02-27 | 73.840 | 73.840 | 73.840 | 73.840 | 73.840 | 4,597 |
| 2026-02-26 | 73.740 | 75.580 | 72.770 | 75.230 | 75.230 | 3,815 |
| 2026-02-25 | 72.500 | 73.980 | 72.300 | 73.530 | 73.530 | 4,009 |
| 2026-02-24 | 72.240 | 72.890 | 71.790 | 72.890 | 72.890 | 3,126 |
| 2026-02-23 | 72.800 | 72.800 | 71.210 | 72.230 | 72.230 | 2,963 |
| 2026-02-20 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 2,221 |
| 2026-02-19 | 71.220 | 72.540 | 70.960 | 72.540 | 72.540 | 4,020 |
| 2026-02-18 | 71.100 | 71.980 | 70.920 | 71.450 | 71.450 | 2,555 |
| 2026-02-13 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 3,939 |
| 2026-02-12 | 72.980 | 73.720 | 70.630 | 72.000 | 72.000 | 4,217 |
| 2026-02-11 | 73.110 | 73.800 | 71.810 | 73.800 | 73.800 | 3,887 |
| 2026-02-10 | 72.710 | 73.390 | 72.310 | 73.170 | 73.170 | 3,752 |
| 2026-02-09 | 72.540 | 73.020 | 71.380 | 73.020 | 73.020 | 3,061 |
| 2026-02-06 | 71.860 | 71.860 | 71.860 | 71.860 | 71.860 | 3,000 |
| 2026-02-05 | 72.930 | 73.730 | 72.000 | 72.000 | 72.000 | 3,562 |
| 2026-02-04 | 75.590 | 75.700 | 72.140 | 72.310 | 72.310 | 3,858 |
| 2026-02-03 | 75.750 | 77.000 | 75.030 | 75.890 | 75.890 | 4,596 |
| 2026-02-02 | 74.280 | 75.740 | 73.630 | 75.740 | 75.740 | 4,435 |
| 2026-01-30 | 74.280 | 74.280 | 73.630 | 73.800 | 73.800 | 649 |
| 2026-01-29 | 74.600 | 76.860 | 73.260 | 73.910 | 73.910 | 4,192 |
| 2026-01-28 | 75.830 | 75.900 | 74.000 | 74.600 | 74.600 | 6,592 |
| 2026-01-27 | 72.160 | 75.610 | 72.160 | 75.420 | 75.420 | 5,273 |
| 2026-01-26 | 71.850 | 72.500 | 71.440 | 71.930 | 71.930 | 3,348 |
| 2026-01-23 | 72.110 | 72.110 | 72.110 | 72.110 | 72.110 | 3,607 |
| 2026-01-22 | 70.660 | 72.390 | 70.100 | 71.000 | 71.000 | 2,593 |
| 2026-01-21 | 68.780 | 70.800 | 68.720 | 70.690 | 70.690 | 3,592 |
| 2026-01-20 | 68.440 | 69.150 | 67.950 | 68.590 | 68.590 | 3,260 |
| 2026-01-19 | 68.480 | 69.060 | 67.870 | 68.080 | 68.080 | 2,806 |
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.