ORVR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	39.590	39.890	38.130	39.890	39.890	3,046
2025-01-27	38.660	39.600	38.320	39.240	39.240	2,266
2025-01-24	39.050	39.050	39.050	39.050	39.050	2,168
2025-01-23	38.500	38.600	38.120	38.120	38.120	2,452
2025-01-22	37.540	38.640	37.410	38.640	38.640	4,803
2025-01-21	36.840	37.390	36.760	37.100	37.100	2,952
2025-01-20	36.570	37.200	36.260	36.930	36.930	2,665
2025-01-17	36.480	36.480	36.480	36.480	36.480	2,652
2025-01-16	37.090	37.340	36.090	36.110	36.110	3,307
2025-01-15	36.770	37.760	36.360	37.300	37.300	3,189
2025-01-14	36.930	36.930	36.140	36.410	36.410	2,526
2025-01-13	36.850	37.000	36.580	36.580	36.580	3,135
2025-01-10	36.510	36.510	36.510	36.510	36.510	2,321
2025-01-09	38.250	38.330	37.570	38.330	38.330	2,063
2025-01-08	38.270	38.270	37.710	38.090	38.090	2,358
2025-01-07	38.800	38.800	37.480	38.420	38.420	3,548
2025-01-06	37.720	38.020	37.340	38.020	38.020	12,053
2025-01-03	37.340	37.340	37.340	37.340	37.340	2,488
2025-01-02	37.850	38.060	37.000	37.590	37.590	3,083
2024-12-30	37.440	37.440	37.440	37.440	37.440	3,762
2024-12-27	38.390	38.390	38.390	38.390	38.390	3,603
2024-12-26	38.790	41.900	38.000	38.010	38.010	4,137
2024-12-23	39.180	39.180	39.180	39.180	39.180	2,927
2024-12-20	39.560	39.560	39.560	39.560	39.560	2,877
2024-12-19	38.770	39.410	38.460	38.800	38.800	3,141
2024-12-18	41.140	41.140	38.590	38.980	38.980	4,448
2024-12-17	40.560	41.430	40.320	40.580	40.580	4,036
2024-12-16	41.260	41.500	40.610	40.660	40.660	2,866
2024-12-13	41.260	41.260	41.260	41.260	41.260	3,644
2024-12-12	42.980	42.980	41.010	41.010	41.010	2,547
2024-12-11	41.510	42.750	41.280	41.820	41.820	3,112
2024-12-10	41.520	41.520	41.520	41.520	41.520	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.