Orizon Valorização de Resíduos S.A. (BVMF:ORVR3)
Brazil
· Delayed Price · Currency is BRL 62.47
-2.98 (-4.55%)
At close: Dec 5, 2025
BVMF:ORVR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.67 | 65.49 | 64.59 | 65.45 | 65.45 | 0.91% | 346,800 |
| Dec 3, 2025 | 64.11 | 65.14 | 64.11 | 64.86 | 64.86 | 0.87% | 370,600 |
| Dec 2, 2025 | 63.93 | 64.82 | 63.49 | 64.30 | 64.30 | 0.70% | 459,800 |
| Dec 1, 2025 | 64.41 | 64.41 | 63.41 | 63.85 | 63.85 | -0.62% | 297,000 |
| Nov 28, 2025 | 64.15 | 64.37 | 63.24 | 64.25 | 64.25 | 1.18% | 459,200 |
| Nov 27, 2025 | 63.03 | 63.80 | 62.86 | 63.50 | 63.50 | 0.79% | 249,800 |
| Nov 26, 2025 | 60.24 | 63.18 | 59.93 | 63.00 | 63.00 | 3.93% | 674,600 |
| Nov 25, 2025 | 60.17 | 60.80 | 59.30 | 60.62 | 60.62 | 1.03% | 378,000 |
| Nov 24, 2025 | 59.32 | 60.00 | 59.00 | 60.00 | 60.00 | 1.61% | 349,000 |
| Nov 21, 2025 | 59.11 | 59.11 | 58.56 | 59.05 | 59.05 | -0.07% | 344,900 |
| Nov 19, 2025 | 59.64 | 59.92 | 58.55 | 59.09 | 59.09 | -0.64% | 818,900 |
| Nov 18, 2025 | 59.01 | 59.71 | 58.94 | 59.47 | 59.47 | -0.39% | 495,800 |
| Nov 17, 2025 | 60.29 | 60.29 | 59.50 | 59.70 | 59.70 | -0.98% | 436,400 |
| Nov 14, 2025 | 61.00 | 61.00 | 58.20 | 60.29 | 60.29 | -0.07% | 885,000 |
| Nov 13, 2025 | 61.25 | 61.31 | 59.97 | 60.33 | 60.33 | -1.53% | 576,000 |
| Nov 12, 2025 | 60.25 | 61.43 | 59.45 | 61.27 | 61.27 | 1.74% | 722,200 |
| Nov 11, 2025 | 58.87 | 60.22 | 58.75 | 60.22 | 60.22 | 2.82% | 1,067,500 |
| Nov 10, 2025 | 57.86 | 58.57 | 57.55 | 58.57 | 58.57 | 1.35% | 301,600 |
| Nov 7, 2025 | 57.53 | 58.23 | 56.91 | 57.79 | 57.79 | -0.10% | 335,100 |
| Nov 6, 2025 | 58.10 | 59.05 | 57.85 | 57.85 | 57.85 | -0.52% | 929,000 |
| Nov 5, 2025 | 56.69 | 58.15 | 56.45 | 58.15 | 58.15 | 2.72% | 549,500 |
| Nov 4, 2025 | 54.90 | 56.61 | 54.90 | 56.61 | 56.61 | 2.31% | 1,188,300 |
| Nov 3, 2025 | 55.92 | 55.92 | 55.15 | 55.33 | 55.33 | -0.23% | 629,600 |
| Oct 31, 2025 | 55.06 | 55.59 | 55.06 | 55.46 | 55.46 | 0.18% | 627,900 |
| Oct 30, 2025 | 54.75 | 55.36 | 54.50 | 55.36 | 55.36 | 0.76% | 1,107,000 |
| Oct 29, 2025 | 55.07 | 55.53 | 54.76 | 54.94 | 54.94 | -0.65% | 633,000 |
| Oct 28, 2025 | 55.50 | 55.94 | 55.17 | 55.30 | 55.30 | -0.81% | 371,900 |
| Oct 27, 2025 | 55.67 | 55.99 | 55.52 | 55.75 | 55.75 | 0.54% | 358,500 |
| Oct 24, 2025 | 55.31 | 56.10 | 55.08 | 55.45 | 55.45 | 0.25% | 307,300 |
| Oct 23, 2025 | 54.84 | 55.31 | 54.52 | 55.31 | 55.31 | 0.86% | 219,600 |
| Oct 22, 2025 | 55.25 | 55.51 | 54.64 | 54.84 | 54.84 | -0.60% | 300,000 |
| Oct 21, 2025 | 55.30 | 55.99 | 54.97 | 55.17 | 55.17 | -0.24% | 262,800 |
| Oct 20, 2025 | 54.41 | 55.67 | 54.28 | 55.30 | 55.30 | 1.69% | 587,500 |
| Oct 17, 2025 | 53.47 | 54.38 | 53.47 | 54.38 | 54.38 | 1.15% | 315,800 |
| Oct 16, 2025 | 53.25 | 54.41 | 53.25 | 53.76 | 53.76 | -0.30% | 343,500 |
| Oct 15, 2025 | 53.09 | 54.01 | 53.05 | 53.92 | 53.92 | 0.90% | 410,300 |
| Oct 14, 2025 | 53.45 | 54.07 | 53.44 | 53.44 | 53.44 | -0.67% | 218,200 |
| Oct 13, 2025 | 54.05 | 54.19 | 53.23 | 53.80 | 53.80 | 1.32% | 264,500 |
| Oct 10, 2025 | 53.43 | 53.49 | 52.65 | 53.10 | 53.10 | -0.08% | 239,100 |
| Oct 9, 2025 | 53.72 | 53.82 | 52.93 | 53.14 | 53.14 | -0.65% | 372,800 |
| Oct 8, 2025 | 53.61 | 53.85 | 53.20 | 53.49 | 53.49 | 0.45% | 370,400 |
| Oct 7, 2025 | 54.03 | 54.03 | 52.40 | 53.25 | 53.25 | -1.44% | 729,100 |
| Oct 6, 2025 | 54.96 | 55.01 | 53.55 | 54.03 | 54.03 | -2.01% | 681,600 |
| Oct 3, 2025 | 55.00 | 55.22 | 54.61 | 55.14 | 55.14 | -0.34% | 433,800 |
| Oct 2, 2025 | 55.49 | 56.18 | 54.62 | 55.33 | 55.33 | -1.07% | 1,243,200 |
| Oct 1, 2025 | 55.46 | 56.02 | 54.79 | 55.93 | 55.93 | 0.32% | 671,300 |
| Sep 30, 2025 | 56.45 | 57.13 | 55.60 | 55.75 | 55.75 | -1.24% | 302,700 |
| Sep 29, 2025 | 56.41 | 56.81 | 56.22 | 56.45 | 56.45 | 0.86% | 199,800 |
| Sep 26, 2025 | 55.76 | 56.15 | 55.22 | 55.97 | 55.97 | 0.52% | 285,000 |
| Sep 25, 2025 | 56.00 | 56.00 | 55.05 | 55.68 | 55.68 | -0.55% | 472,800 |
| Sep 24, 2025 | 56.91 | 57.00 | 55.85 | 55.99 | 55.99 | -1.70% | 227,200 |
| Sep 23, 2025 | 56.47 | 57.31 | 56.46 | 56.96 | 56.96 | 0.78% | 272,600 |
| Sep 22, 2025 | 57.53 | 57.53 | 56.04 | 56.52 | 56.52 | -1.38% | 352,800 |
| Sep 19, 2025 | 58.07 | 58.07 | 57.17 | 57.31 | 57.31 | -0.95% | 622,800 |
| Sep 18, 2025 | 57.42 | 58.40 | 57.24 | 57.86 | 57.86 | 0.70% | 724,400 |
| Sep 17, 2025 | 56.56 | 57.70 | 56.50 | 57.46 | 57.46 | 1.59% | 506,400 |
| Sep 16, 2025 | 57.17 | 57.27 | 56.26 | 56.56 | 56.56 | -0.42% | 404,200 |
| Sep 15, 2025 | 56.22 | 57.21 | 55.69 | 56.80 | 56.80 | 1.50% | 544,200 |
| Sep 12, 2025 | 56.06 | 56.22 | 55.66 | 55.96 | 55.96 | -0.29% | 248,200 |
| Sep 11, 2025 | 55.47 | 56.93 | 55.47 | 56.12 | 56.12 | 0.52% | 255,600 |
| Sep 10, 2025 | 55.31 | 55.86 | 54.98 | 55.83 | 55.83 | 0.78% | 321,200 |
| Sep 9, 2025 | 54.77 | 55.40 | 54.56 | 55.40 | 55.40 | 0.51% | 227,700 |
| Sep 8, 2025 | 56.23 | 56.23 | 55.02 | 55.12 | 55.12 | -1.50% | 414,700 |
| Sep 5, 2025 | 55.59 | 56.68 | 55.46 | 55.96 | 55.96 | 0.36% | 249,600 |
| Sep 4, 2025 | 54.91 | 56.29 | 54.76 | 55.76 | 55.76 | 1.64% | 334,300 |
| Sep 3, 2025 | 54.70 | 55.10 | 54.20 | 54.86 | 54.86 | 0.72% | 380,600 |
| Sep 2, 2025 | 54.73 | 54.93 | 53.95 | 54.47 | 54.47 | -1.14% | 502,700 |
| Sep 1, 2025 | 55.50 | 55.62 | 54.60 | 55.10 | 55.10 | 0.27% | 182,700 |
| Aug 29, 2025 | 55.28 | 55.69 | 54.55 | 54.95 | 54.95 | -0.58% | 458,300 |
| Aug 28, 2025 | 54.28 | 56.00 | 54.22 | 55.27 | 55.27 | 1.96% | 1,081,100 |
| Aug 27, 2025 | 53.95 | 54.21 | 53.51 | 54.21 | 54.21 | 0.93% | 384,700 |
| Aug 26, 2025 | 53.75 | 54.84 | 53.32 | 53.71 | 53.71 | -0.04% | 402,400 |
| Aug 25, 2025 | 54.03 | 54.77 | 53.33 | 53.73 | 53.73 | -1.10% | 471,700 |
| Aug 22, 2025 | 53.28 | 54.69 | 53.23 | 54.33 | 54.33 | 2.35% | 906,800 |
| Aug 21, 2025 | 51.49 | 53.09 | 51.17 | 53.08 | 53.08 | 2.87% | 673,200 |
| Aug 20, 2025 | 51.96 | 52.68 | 51.32 | 51.60 | 51.60 | -0.27% | 656,600 |
| Aug 19, 2025 | 53.13 | 53.54 | 51.22 | 51.74 | 51.74 | -2.76% | 715,200 |
| Aug 18, 2025 | 51.76 | 53.80 | 51.74 | 53.21 | 53.21 | 2.54% | 1,183,700 |
| Aug 15, 2025 | 49.00 | 51.92 | 49.00 | 51.89 | 51.89 | 6.35% | 1,186,900 |
| Aug 14, 2025 | 48.00 | 49.62 | 47.52 | 48.79 | 48.79 | 1.54% | 500,000 |
| Aug 13, 2025 | 48.74 | 48.93 | 47.92 | 48.05 | 48.05 | -1.40% | 303,400 |
| Aug 12, 2025 | 48.23 | 49.19 | 48.18 | 48.73 | 48.73 | 1.48% | 312,200 |
| Aug 11, 2025 | 48.12 | 48.55 | 47.60 | 48.02 | 48.02 | -0.35% | 268,000 |
| Aug 8, 2025 | 48.24 | 48.50 | 47.91 | 48.19 | 48.19 | -0.41% | 346,000 |
| Aug 7, 2025 | 47.96 | 48.55 | 47.76 | 48.39 | 48.39 | 0.79% | 208,500 |
| Aug 6, 2025 | 47.98 | 48.33 | 47.47 | 48.01 | 48.01 | 0.80% | 301,600 |
| Aug 5, 2025 | 47.41 | 47.94 | 47.10 | 47.63 | 47.63 | 0.27% | 365,400 |
| Aug 4, 2025 | 48.07 | 48.53 | 47.13 | 47.50 | 47.50 | -0.90% | 351,800 |
| Aug 1, 2025 | 48.97 | 48.97 | 47.80 | 47.93 | 47.93 | -0.08% | 295,000 |
| Jul 31, 2025 | 48.08 | 48.33 | 47.65 | 47.97 | 47.97 | -0.52% | 215,900 |
| Jul 30, 2025 | 47.87 | 48.71 | 47.35 | 48.22 | 48.22 | 0.96% | 448,600 |
| Jul 29, 2025 | 47.11 | 48.10 | 47.03 | 47.76 | 47.76 | 0.82% | 382,500 |
| Jul 28, 2025 | 47.96 | 48.24 | 47.05 | 47.37 | 47.37 | -1.86% | 418,800 |
| Jul 25, 2025 | 48.05 | 48.65 | 47.53 | 48.27 | 48.27 | 1.11% | 448,200 |
| Jul 24, 2025 | 47.51 | 48.09 | 47.24 | 47.74 | 47.74 | -1.04% | 433,200 |
| Jul 23, 2025 | 47.28 | 48.35 | 47.28 | 48.24 | 48.24 | 0.75% | 452,500 |
| Jul 22, 2025 | 48.38 | 48.83 | 47.65 | 47.88 | 47.88 | -1.09% | 404,600 |
| Jul 21, 2025 | 49.27 | 49.39 | 47.81 | 48.41 | 48.41 | -1.20% | 594,600 |
| Jul 18, 2025 | 49.73 | 50.13 | 48.95 | 49.00 | 49.00 | -2.80% | 466,200 |
| Jul 17, 2025 | 49.99 | 50.41 | 49.72 | 50.41 | 50.41 | 0.56% | 333,900 |