ORVR3 (ORIZON ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
08/08/2232,3532,3532,1032,9032,042.718594.20019.301.297
05/08/2231,7831,7831,6631,9831,231.162248.8007.889.868
04/08/2231,5031,5029,9131,8829,912.906750.10023.385.125
03/08/2229,5729,5729,0029,8028,802.424442.90013.044.615
02/08/2228,8028,8028,8629,2228,631.647341.5009.866.074
01/08/2228,8928,8928,0829,1528,082.670 13.769.281
29/07/2228,2828,2828,5328,7828,151.843 8.664.108
28/07/2228,5328,5327,9928,5327,901.451316.2008.940.210
27/07/2227,8027,8027,4128,0927,401.596281.6007.811.387
26/07/2227,1727,1727,2827,4426,991.680332.0009.005.495
25/07/2227,1527,1527,3727,5126,861.059217.9005.930.615
22/07/2227,1127,1126,9427,4326,791.338318.2008.622.425
21/07/2226,7026,7026,5126,8126,152.166465.00012.370.338
20/07/2226,6526,6525,6126,6525,572.041603.00015.782.506
19/07/2225,7425,7425,6225,8625,151.830501.30012.832.644
18/07/2225,4125,4125,9226,2225,321.832327.9008.442.553
15/07/2225,7825,7824,6226,0124,581.424607.00015.293.571
14/07/2224,6524,6524,4524,7524,301.459308.7007.578.020
13/07/2224,7024,7024,7025,0524,561.819368.2009.136.126
12/07/2224,8524,8525,3925,3924,502.518541.50013.456.667