ORVR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	48.540	48.970	47.920	47.920	47.920	2,684
2025-04-25	49.130	49.130	49.130	49.130	49.130	3,421
2025-04-24	46.600	48.840	46.600	48.210	48.210	3,165
2025-04-23	44.620	46.490	44.620	46.490	46.490	3,292
2025-04-22	42.830	45.000	42.830	45.000	45.000	2,206
2025-04-17	44.240	44.240	44.240	44.240	44.240	1,958
2025-04-16	44.680	44.900	43.810	43.820	43.820	3,831
2025-04-15	42.150	44.720	42.150	44.130	44.130	3,110
2025-04-14	41.460	42.630	41.460	42.310	42.310	1,523
2025-04-11	41.450	41.450	41.450	41.450	41.450	1,834
2025-04-10	41.940	41.940	40.500	40.800	40.800	1,841
2025-04-09	42.590	42.590	40.160	42.000	42.000	2,815
2025-04-08	41.010	41.530	40.750	40.750	40.750	2,081
2025-04-07	41.440	41.510	40.780	40.900	40.900	2,250
2025-04-04	41.860	41.860	41.860	41.860	41.860	2,299
2025-04-03	41.010	43.480	41.010	42.700	42.700	2,374
2025-04-02	42.200	42.720	41.870	42.290	42.290	1,887
2025-04-01	43.000	43.000	43.000	43.000	43.000	2,304
2025-03-31	42.900	42.900	42.010	42.020	42.020	2,100
2025-03-28	42.580	42.580	42.580	42.580	42.580	1,605
2025-03-27	42.570	43.530	42.400	43.440	43.440	1,988
2025-03-26	43.910	44.490	42.480	42.500	42.500	2,480
2025-03-25	43.300	43.830	42.950	43.340	43.340	2,797
2025-03-24	43.250	44.100	42.000	42.800	42.800	1,746
2025-03-21	43.450	43.450	43.450	43.450	43.450	2,139
2025-03-20	43.580	43.980	43.200	43.510	43.510	2,420
2025-03-19	42.920	44.170	42.760	43.640	43.640	3,127
2025-03-18	43.470	43.470	42.620	43.000	43.000	2,447
2025-03-17	42.960	42.960	42.960	42.960	42.960	2,250
2025-03-14	43.520	43.520	43.520	43.520	43.520	2,168
2025-03-13	42.420	43.130	42.060	43.100	43.100	2,817
2025-03-12	41.720	42.640	41.720	42.640	42.640	2,360
2025-03-11	42.510	42.570	41.780	42.570	42.570	2,267
2025-03-10	42.000	42.480	41.760	41.760	41.760	2,551
2025-03-07	41.780	41.780	41.780	41.780	41.780	3,234
2025-03-06	41.130	41.570	40.960	41.080	41.080	2,787
2025-03-05	41.480	41.530	40.630	40.910	40.910	2,973
2025-02-28	41.390	41.390	41.390	41.390	41.390	2,628
2025-02-27	41.540	42.420	41.540	41.790	41.790	2,152
2025-02-26	42.060	42.330	41.540	41.570	41.570	2,429
2025-02-25	42.490	42.490	41.900	42.400	42.400	1,759
2025-02-24	43.670	43.670	42.310	42.310	42.310	2,122
2025-02-21	43.270	43.270	43.270	43.270	43.270	1,784
2025-02-20	43.890	43.990	43.280	43.370	43.370	1,850
2025-02-19	43.690	44.010	43.410	43.630	43.630	2,936
2025-02-18	44.300	44.770	43.260	44.430	44.430	3,133
2025-02-17	44.840	45.280	44.020	44.840	44.840	3,105
2025-02-14	44.360	44.360	44.360	44.360	44.360	3,017
2025-02-13	42.520	43.510	42.520	43.190	43.190	2,364
2025-02-12	42.650	43.010	42.420	42.530	42.530	2,040
2025-02-11	41.820	43.040	41.820	42.520	42.520	2,008
2025-02-10	42.650	43.050	42.270	42.420	42.420	2,038
2025-02-07	42.810	42.810	42.810	42.810	42.810	2,952
2025-02-06	41.720	42.500	41.580	42.500	42.500	1,768
2025-02-05	41.620	42.200	41.550	41.570	41.570	2,842
2025-02-04	41.910	42.170	41.550	41.830	41.830	2,909
2025-02-03	41.920	41.920	40.950	41.920	41.920	2,286
2025-01-31	41.580	41.580	41.580	41.580	41.580	2,127
2025-01-30	39.940	41.590	39.890	41.580	41.580	2,837
2025-01-29	38.890	40.160	38.890	40.160	40.160	2,912

← NewerPage 7 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.