ORVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	54.300	54.300	54.300	54.300	54.300	2,111
2025-10-16	53.910	54.310	53.350	53.520	53.520	3,207
2025-10-15	53.110	54.000	53.110	54.000	54.000	2,836
2025-10-14	54.140	54.140	53.330	53.890	53.890	2,438
2025-10-13	53.380	54.380	53.300	54.150	54.150	3,218
2025-10-10	53.090	53.090	53.090	53.090	53.090	1,823
2025-10-09	54.260	54.260	52.960	53.390	53.390	1,916
2025-10-08	53.250	54.000	52.420	54.000	54.000	2,663
2025-10-07	54.030	54.030	52.420	52.420	52.420	2,623
2025-10-06	55.140	55.150	53.450	53.450	53.450	3,572
2025-10-03	55.320	55.320	55.320	55.320	55.320	2,835
2025-10-02	55.990	56.170	54.670	55.410	55.410	3,871
2025-10-01	54.600	56.100	54.600	55.590	55.590	6,827
2025-09-30	55.710	56.980	55.310	55.310	55.310	3,073
2025-09-29	56.190	56.820	56.050	56.100	56.100	2,118
2025-09-26	55.380	55.380	55.380	55.380	55.380	2,340
2025-09-25	56.280	56.280	55.280	55.890	55.890	2,466
2025-09-24	56.970	56.970	55.780	55.780	55.780	2,481
2025-09-23	56.260	57.370	56.260	57.370	57.370	6,120
2025-09-22	57.310	57.420	56.100	57.240	57.240	3,264
2025-09-19	57.130	57.130	57.130	57.130	57.130	6,018
2025-09-18	57.600	58.380	57.300	58.000	58.000	3,891
2025-09-17	56.560	57.650	56.420	57.650	57.650	3,121
2025-09-16	56.840	57.260	56.260	57.030	57.030	3,250
2025-09-15	55.960	57.230	55.930	57.230	57.230	3,104
2025-09-12	56.490	56.490	56.490	56.490	56.490	1,923
2025-09-11	55.890	56.900	55.700	56.090	56.090	2,884
2025-09-10	55.390	55.880	55.100	55.330	55.330	1,970
2025-09-09	55.500	55.900	54.590	55.730	55.730	2,614
2025-09-08	56.220	56.220	55.050	55.050	55.050	2,771
2025-09-05	55.660	55.660	55.660	55.660	55.660	2,283
2025-09-04	55.210	56.100	54.740	56.000	56.000	2,946
2025-09-03	54.540	55.120	54.200	55.110	55.110	3,290
2025-09-02	55.540	55.540	53.940	54.040	54.040	4,221
2025-09-01	55.550	55.550	54.600	55.000	55.000	3,814
2025-08-29	55.500	55.500	55.500	55.500	55.500	6,036
2025-08-28	54.490	55.940	54.250	55.880	55.880	4,982
2025-08-27	54.000	54.410	53.500	54.400	54.400	2,814
2025-08-26	53.740	54.720	53.090	53.090	53.090	3,392
2025-08-25	54.500	54.600	53.240	53.850	53.850	1,996
2025-08-22	54.600	54.600	54.600	54.600	54.600	5,461
2025-08-21	51.460	53.340	51.440	53.340	53.340	3,243
2025-08-20	52.080	52.610	51.390	51.760	51.760	3,060
2025-08-19	53.280	53.500	51.080	52.490	52.490	3,786
2025-08-18	51.810	53.810	51.060	52.710	52.710	5,999
2025-08-15	48.400	52.110	48.400	51.060	51.060	6,368
2025-08-14	49.110	49.570	47.920	48.750	48.750	3,139
2025-08-13	48.900	49.070	47.920	47.920	47.920	3,248
2025-08-12	48.330	49.220	48.250	48.650	48.650	3,010
2025-08-11	48.200	48.430	47.590	48.000	48.000	1,692
2025-08-08	48.100	48.100	48.100	48.100	48.100	3,039
2025-08-07	48.010	48.740	47.730	48.220	48.220	3,492
2025-08-06	47.510	48.310	47.510	47.670	47.670	3,054
2025-08-05	47.440	47.890	47.170	47.410	47.410	2,331
2025-08-04	47.560	48.840	47.000	47.000	47.000	2,983
2025-08-01	48.290	48.290	48.290	48.290	48.290	4,666
2025-07-31	48.300	48.300	47.550	47.550	47.550	2,460
2025-07-30	48.280	48.580	47.420	47.970	47.970	3,888
2025-07-29	47.900	48.260	47.000	48.260	48.260	2,540
2025-07-28	48.980	48.980	47.010	47.010	47.010	2,637

← NewerPage 5 of 8 · 452 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.