ORVR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 68.020 | 68.020 | 68.020 | 68.020 | 68.020 | 2,798 |
| 2026-01-15 | 68.340 | 69.220 | 68.100 | 68.510 | 68.510 | 3,259 |
| 2026-01-14 | 69.400 | 69.740 | 68.160 | 68.800 | 68.800 | 3,731 |
| 2026-01-13 | 71.800 | 71.800 | 68.710 | 70.210 | 70.210 | 4,410 |
| 2026-01-12 | 72.490 | 72.830 | 71.310 | 71.620 | 71.620 | 2,960 |
| 2026-01-09 | 71.770 | 71.770 | 71.770 | 71.770 | 71.770 | 2,950 |
| 2026-01-08 | 70.500 | 71.780 | 70.500 | 71.290 | 71.290 | 4,140 |
| 2026-01-07 | 71.750 | 71.750 | 69.890 | 70.950 | 70.950 | 3,808 |
| 2026-01-06 | 70.000 | 71.240 | 69.890 | 71.240 | 71.240 | 3,106 |
| 2026-01-05 | 69.740 | 70.720 | 69.290 | 70.350 | 70.350 | 3,973 |
| 2026-01-02 | 69.620 | 69.620 | 69.620 | 69.620 | 69.620 | 3,327 |
| 2025-12-30 | 69.510 | 69.510 | 69.510 | 69.510 | 69.510 | 2,617 |
| 2025-12-29 | 69.300 | 69.800 | 68.610 | 69.800 | 69.800 | 2,248 |
| 2025-12-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,287 |
| 2025-12-23 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 3,345 |
| 2025-12-22 | 68.700 | 69.510 | 67.510 | 67.880 | 67.880 | 2,912 |
| 2025-12-19 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 3,982 |
| 2025-12-18 | 69.130 | 70.610 | 69.130 | 70.000 | 70.000 | 4,451 |
| 2025-12-17 | 68.050 | 71.320 | 67.240 | 69.230 | 69.230 | 7,724 |
| 2025-12-16 | 68.390 | 69.010 | 67.570 | 67.570 | 67.570 | 3,996 |
| 2025-12-15 | 68.160 | 69.540 | 67.910 | 68.960 | 68.960 | 4,363 |
| 2025-12-12 | 67.750 | 67.750 | 67.750 | 67.750 | 67.750 | 4,870 |
| 2025-12-11 | 62.510 | 69.800 | 62.510 | 66.660 | 66.660 | 9,361 |
| 2025-12-10 | 62.560 | 65.580 | 62.000 | 62.000 | 62.000 | 4,661 |
| 2025-12-09 | 61.700 | 63.710 | 61.000 | 63.710 | 63.710 | 6,101 |
| 2025-12-08 | 62.590 | 63.160 | 61.690 | 61.690 | 61.690 | 3,987 |
| 2025-12-05 | 61.970 | 61.970 | 61.970 | 61.970 | 61.970 | 3,413 |
| 2025-12-04 | 64.290 | 65.830 | 64.290 | 65.830 | 65.830 | 2,338 |
| 2025-12-03 | 64.000 | 65.160 | 64.000 | 64.800 | 64.800 | 3,259 |
| 2025-12-02 | 63.340 | 64.860 | 63.340 | 64.860 | 64.860 | 3,431 |
| 2025-12-01 | 64.760 | 64.760 | 63.400 | 63.500 | 63.500 | 3,970 |
| 2025-11-28 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 2,107 |
| 2025-11-27 | 63.000 | 64.120 | 62.840 | 63.110 | 63.110 | 2,543 |
| 2025-11-26 | 60.620 | 63.000 | 60.620 | 62.640 | 62.640 | 3,667 |
| 2025-11-25 | 59.980 | 60.920 | 59.440 | 60.660 | 60.660 | 3,068 |
| 2025-11-24 | 59.020 | 59.740 | 58.980 | 59.320 | 59.320 | 2,479 |
| 2025-11-21 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 2,458 |
| 2025-11-19 | 58.820 | 58.820 | 58.820 | 58.820 | 58.820 | 2,135 |
| 2025-11-18 | 58.500 | 59.790 | 58.500 | 59.790 | 59.790 | 1,739 |
| 2025-11-17 | 60.280 | 60.280 | 59.460 | 59.930 | 59.930 | 2,294 |
| 2025-11-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 5,238 |
| 2025-11-13 | 61.410 | 61.410 | 59.730 | 60.430 | 60.430 | 2,470 |
| 2025-11-12 | 60.240 | 61.530 | 59.440 | 61.000 | 61.000 | 3,118 |
| 2025-11-11 | 58.600 | 60.530 | 58.600 | 60.530 | 60.530 | 3,469 |
| 2025-11-10 | 57.800 | 58.680 | 57.550 | 58.600 | 58.600 | 2,825 |
| 2025-11-07 | 57.800 | 57.800 | 57.800 | 57.800 | 57.800 | 2,925 |
| 2025-11-06 | 58.270 | 59.000 | 57.970 | 58.130 | 58.130 | 3,378 |
| 2025-11-05 | 54.780 | 58.270 | 54.780 | 58.270 | 58.270 | 3,480 |
| 2025-11-04 | 53.010 | 56.740 | 53.010 | 56.270 | 56.270 | 4,449 |
| 2025-11-03 | 55.580 | 55.830 | 54.980 | 55.010 | 55.010 | 2,024 |
| 2025-10-31 | 55.170 | 55.170 | 55.170 | 55.170 | 55.170 | 1,826 |
| 2025-10-30 | 54.410 | 55.300 | 54.410 | 55.300 | 55.300 | 2,029 |
| 2025-10-29 | 55.550 | 55.570 | 54.770 | 55.150 | 55.150 | 1,346 |
| 2025-10-28 | 55.810 | 55.950 | 55.210 | 55.800 | 55.800 | 1,965 |
| 2025-10-27 | 55.490 | 56.020 | 55.490 | 55.820 | 55.820 | 3,020 |
| 2025-10-24 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 2,373 |
| 2025-10-23 | 55.670 | 55.670 | 54.550 | 55.300 | 55.300 | 1,841 |
| 2025-10-22 | 55.770 | 55.870 | 54.660 | 54.840 | 54.840 | 1,961 |
| 2025-10-21 | 55.300 | 55.550 | 54.470 | 54.920 | 54.920 | 2,167 |
← NewerPage 4 of 4 · 239 trading days
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.