ORVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	48.740	48.740	48.740	48.740	48.740	3,757
2025-07-24	47.580	47.890	47.280	47.290	47.290	2,095
2025-07-23	47.480	48.490	47.240	48.490	48.490	2,380
2025-07-22	47.690	48.600	47.510	47.510	47.510	2,377
2025-07-21	49.670	49.670	47.770	47.870	47.870	2,774
2025-07-18	48.850	48.850	48.850	48.850	48.850	3,978
2025-07-17	50.570	50.600	49.780	50.600	50.600	2,323
2025-07-16	50.440	51.010	49.780	50.450	50.450	4,465
2025-07-15	50.750	51.660	50.070	50.070	50.070	2,854
2025-07-14	51.060	51.280	50.480	50.480	50.480	2,457
2025-07-11	51.460	51.460	51.460	51.460	51.460	2,383
2025-07-10	51.560	51.830	51.130	51.130	51.130	2,296
2025-07-09	53.160	53.160	51.790	51.790	51.790	2,904
2025-07-08	52.800	53.200	52.270	53.160	53.160	2,556
2025-07-07	53.600	53.770	52.550	52.850	52.850	1,889
2025-07-04	53.720	53.720	53.720	53.720	53.720	2,381
2025-07-03	52.790	53.800	52.120	52.850	52.850	3,153
2025-07-02	54.280	54.280	52.100	52.800	52.800	3,454
2025-07-01	53.520	54.420	53.270	53.830	53.830	4,197
2025-06-30	53.020	54.470	52.490	53.870	53.870	4,023
2025-06-27	53.020	53.020	53.020	53.020	53.020	2,807
2025-06-26	52.820	54.000	52.290	53.380	53.380	3,027
2025-06-25	52.220	52.640	51.920	51.920	51.920	2,704
2025-06-24	52.210	52.950	52.060	52.950	52.950	1,772
2025-06-23	52.500	54.360	51.640	52.070	52.070	2,613
2025-06-20	53.940	53.940	53.940	53.940	53.940	3,126
2025-06-18	52.120	52.120	52.120	52.120	52.120	2,018
2025-06-17	51.710	52.440	51.540	52.440	52.440	2,746
2025-06-16	52.220	52.220	51.660	51.660	51.660	2,660
2025-06-13	51.420	51.420	51.420	51.420	51.420	2,572
2025-06-12	52.630	52.630	51.550	52.150	52.150	2,498
2025-06-11	52.710	52.880	51.710	52.880	52.880	2,584
2025-06-10	52.920	53.130	52.400	52.950	52.950	2,349
2025-06-09	54.300	54.300	52.000	52.380	52.380	3,701
2025-06-06	53.870	53.870	53.870	53.870	53.870	3,148
2025-06-05	52.070	53.630	52.070	53.630	53.630	2,453
2025-06-04	53.380	53.690	52.380	52.870	52.870	2,638
2025-06-03	53.140	53.140	53.140	53.140	53.140	2,883
2025-06-02	51.660	53.270	51.660	52.860	52.860	3,743
2025-05-30	51.640	51.640	51.640	51.640	51.640	3,673
2025-05-29	52.200	53.400	52.200	53.400	53.400	2,514
2025-05-28	52.350	53.060	52.010	53.050	53.050	3,237
2025-05-27	52.500	52.940	51.980	52.700	52.700	2,124
2025-05-26	51.440	52.610	51.210	51.690	51.690	2,092
2025-05-23	51.750	51.750	51.750	51.750	51.750	3,110
2025-05-22	50.380	52.360	50.380	52.030	52.030	2,552
2025-05-21	51.400	51.400	50.070	51.080	51.080	2,657
2025-05-20	52.320	52.320	51.050	51.450	51.450	1,824
2025-05-19	52.660	52.970	51.990	52.500	52.500	2,739
2025-05-16	52.200	52.200	52.200	52.200	52.200	4,325
2025-05-15	53.300	53.680	51.370	52.100	52.100	3,995
2025-05-14	50.690	53.330	50.540	52.240	52.240	4,171
2025-05-13	48.420	50.520	48.420	50.120	50.120	2,633
2025-05-12	47.280	48.350	47.280	48.350	48.350	2,778
2025-05-09	47.830	47.830	47.830	47.830	47.830	0
2025-05-06	48.070	48.250	47.780	48.010	48.010	2,281
2025-05-05	47.820	47.820	47.820	47.820	47.820	3,437
2025-05-02	47.800	47.800	47.800	47.800	47.800	5,507
2025-04-30	49.010	49.010	49.010	49.010	49.010	3,709
2025-04-29	48.070	48.700	47.600	47.730	47.730	2,949

← NewerPage 6 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.