Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ORVR3 - ORIZON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 56,23 | 55,12 | -1,50% | 55,02 | 56,23 | 55,33 | 55,12 | 55,25 | 2.351 | 2.294.590.900 |
| 5/9/2025 | 55,59 | 55,96 | +0,36% | 55,46 | 56,68 | 55,91 | 55,96 | 56,03 | 1.798 | 1.395.752.600 |
| 4/9/2025 | 54,91 | 55,76 | +1,64% | 54,76 | 56,29 | 55,66 | 55,75 | 56,01 | 1.927 | 1.871.936.500 |
| 3/9/2025 | 54,70 | 54,86 | +0,72% | 54,20 | 55,10 | 54,87 | 54,85 | 54,88 | 2.001 | 2.088.567.700 |
| 2/9/2025 | 54,73 | 54,47 | -1,14% | 53,95 | 54,93 | 54,29 | 54,20 | 54,47 | 3.020 | 2.733.102.200 |
| 1/9/2025 | 55,50 | 55,10 | +0,27% | 54,60 | 55,62 | 54,98 | 54,81 | 55,10 | 1.198 | 1.004.660.300 |
| 29/8/2025 | 55,28 | 54,95 | -0,58% | 54,55 | 55,69 | 55,01 | 54,87 | 54,95 | 2.239 | 2.521.116.200 |
| 28/8/2025 | 54,28 | 55,27 | +1,96% | 54,22 | 56,00 | 55,62 | 55,27 | 55,35 | 2.870 | 6.020.046.800 |
| 27/8/2025 | 53,95 | 54,21 | +0,93% | 53,51 | 54,21 | 53,84 | 53,94 | 54,28 | 2.512 | 2.071.884.700 |
| 26/8/2025 | 53,75 | 53,71 | -0,04% | 53,32 | 54,84 | 53,74 | 53,62 | 53,75 | 2.135 | 2.162.703.400 |
| 25/8/2025 | 54,03 | 53,73 | -1,10% | 53,33 | 54,77 | 53,83 | 53,39 | 53,73 | 2.567 | 2.539.854.000 |
| 22/8/2025 | 53,28 | 54,33 | +2,35% | 53,23 | 54,69 | 54,28 | 54,27 | 54,50 | 5.145 | 4.922.925.600 |
| 21/8/2025 | 51,49 | 53,08 | +2,87% | 51,17 | 53,09 | 52,76 | 52,97 | 53,09 | 4.015 | 3.552.947.700 |
| 20/8/2025 | 51,96 | 51,60 | -0,27% | 51,32 | 52,68 | 52,01 | 51,60 | 51,71 | 2.626 | 3.415.222.400 |
| 19/8/2025 | 53,13 | 51,74 | -2,76% | 51,22 | 53,54 | 51,62 | 51,50 | 51,75 | 3.746 | 3.692.544.700 |
| 18/8/2025 | 51,76 | 53,21 | +2,54% | 51,74 | 53,80 | 53,27 | 53,20 | 53,45 | 6.879 | 6.311.332.200 |
| 15/8/2025 | 49,00 | 51,89 | +6,35% | 49,00 | 51,92 | 51,48 | 51,89 | 51,98 | 5.978 | 6.111.028.800 |
| 14/8/2025 | 48,00 | 48,79 | +1,54% | 47,52 | 49,62 | 49,01 | 48,76 | 49,03 | 2.208 | 2.450.731.700 |
| 13/8/2025 | 48,74 | 48,05 | -1,40% | 47,92 | 48,93 | 48,20 | 48,05 | 48,41 | 1.508 | 1.462.524.300 |
| 12/8/2025 | 48,23 | 48,73 | +1,48% | 48,18 | 49,19 | 48,76 | 48,69 | 48,95 | 2.205 | 1.522.318.900 |
| 11/8/2025 | 48,12 | 48,02 | -0,35% | 47,60 | 48,55 | 47,83 | 47,94 | 48,02 | 1.494 | 1.281.987.800 |
| 8/8/2025 | 48,24 | 48,19 | -0,41% | 47,91 | 48,50 | 48,16 | 48,19 | 48,20 | 1.447 | 1.666.520.500 |
| 7/8/2025 | 47,96 | 48,39 | +0,79% | 47,76 | 48,55 | 48,20 | 48,35 | 48,48 | 1.441 | 1.005.129.900 |
| 6/8/2025 | 47,98 | 48,01 | +0,80% | 47,47 | 48,33 | 47,89 | 48,00 | 48,06 | 1.909 | 1.444.594.300 |
| 5/8/2025 | 47,41 | 47,63 | +0,27% | 47,10 | 47,94 | 47,50 | 47,62 | 47,66 | 1.919 | 1.736.483.700 |
| 4/8/2025 | 48,07 | 47,50 | -0,90% | 47,13 | 48,53 | 47,51 | 47,30 | 47,51 | 1.643 | 1.671.614.200 |
| 1/8/2025 | 48,97 | 47,93 | -0,08% | 47,80 | 48,97 | 48,10 | 47,93 | 48,00 | 1.644 | 1.419.096.300 |
| 31/7/2025 | 48,08 | 47,97 | -0,52% | 47,65 | 48,33 | 47,94 | 47,95 | 48,04 | 1.274 | 1.035.227.200 |
| 30/7/2025 | 47,87 | 48,22 | +0,96% | 47,35 | 48,71 | 47,92 | 48,20 | 48,22 | 2.523 | 2.151.824.100 |
| 29/7/2025 | 47,11 | 47,76 | +0,82% | 47,03 | 48,10 | 47,81 | 47,75 | 47,87 | 2.552 | 1.854.774.100 |
| 28/7/2025 | 47,96 | 47,37 | -1,86% | 47,05 | 48,24 | 47,38 | 47,30 | 47,37 | 2.597 | 1.984.367.100 |
| 25/7/2025 | 48,05 | 48,27 | +1,11% | 47,53 | 48,65 | 48,32 | 48,26 | 48,48 | 3.168 | 2.165.843.500 |
| 24/7/2025 | 47,51 | 47,74 | -1,04% | 47,24 | 48,09 | 47,57 | 47,65 | 47,76 | 2.996 | 2.061.055.100 |
| 23/7/2025 | 47,28 | 48,24 | +0,75% | 47,28 | 48,35 | 48,12 | 48,00 | 48,24 | 2.602 | 2.184.192.600 |
| 22/7/2025 | 48,38 | 47,88 | -1,09% | 47,65 | 48,83 | 47,95 | 47,80 | 47,92 | 2.353 | 1.940.101.500 |
| 21/7/2025 | 49,27 | 48,41 | -1,20% | 47,81 | 49,39 | 48,32 | 48,10 | 48,41 | 3.391 | 2.873.611.200 |
| 18/7/2025 | 49,73 | 49,00 | -2,80% | 48,95 | 50,13 | 49,38 | 48,90 | 49,00 | 2.605 | 2.302.276.800 |
| 17/7/2025 | 49,99 | 50,41 | +0,56% | 49,72 | 50,41 | 50,07 | 50,05 | 50,42 | 2.279 | 1.672.168.000 |
| 16/7/2025 | 50,41 | 50,13 | -0,95% | 49,80 | 50,69 | 50,02 | 50,00 | 50,13 | 3.191 | 2.830.632.900 |
| 15/7/2025 | 50,76 | 50,61 | -0,49% | 50,30 | 51,16 | 50,57 | 50,55 | 50,62 | 3.004 | 2.152.894.400 |
| 14/7/2025 | 51,48 | 50,86 | -0,70% | 50,52 | 51,48 | 50,88 | 50,82 | 50,95 | 2.945 | 2.120.464.400 |
| 11/7/2025 | 51,93 | 51,22 | -0,64% | 51,13 | 52,03 | 51,26 | 51,10 | 51,36 | 2.323 | 1.920.871.400 |
| 10/7/2025 | 52,40 | 51,55 | -1,62% | 51,27 | 52,40 | 51,51 | 51,51 | 51,58 | 2.662 | 3.626.958.100 |
| 9/7/2025 | 52,49 | 52,40 | -0,46% | 52,11 | 52,67 | 52,37 | 52,28 | 52,46 | 2.328 | 1.939.360.900 |
| 8/7/2025 | 52,80 | 52,64 | -0,30% | 52,24 | 53,43 | 52,60 | 52,63 | 52,93 | 1.494 | 1.237.817.700 |
| 7/7/2025 | 53,80 | 52,80 | -1,49% | 52,50 | 53,80 | 52,79 | 52,80 | 52,98 | 1.069 | 873.725.600 |
| 4/7/2025 | 53,71 | 53,60 | +0,26% | 53,24 | 54,02 | 53,57 | 53,20 | 53,60 | 1.241 | 1.202.334.600 |
| 3/7/2025 | 52,66 | 53,46 | +2,06% | 52,09 | 53,81 | 53,45 | 53,35 | 53,56 | 2.446 | 2.251.382.400 |
| 2/7/2025 | 54,01 | 52,38 | -2,86% | 52,19 | 54,36 | 52,70 | 52,36 | 52,40 | 4.414 | 3.597.258.700 |
| 1/7/2025 | 53,60 | 53,92 | +0,09% | 53,28 | 54,47 | 53,82 | 53,90 | 54,12 | 1.757 | 1.560.294.300 |
| 30/6/2025 | 53,40 | 53,87 | +0,67% | 53,08 | 54,35 | 53,90 | 53,86 | 53,89 | 1.169 | 1.219.909.400 |
| 27/6/2025 | 53,56 | 53,51 | +0,09% | 52,91 | 53,85 | 53,39 | 53,20 | 53,51 | 1.437 | 2.091.585.600 |
| 26/6/2025 | 52,92 | 53,46 | +2,24% | 52,17 | 53,93 | 53,39 | 53,30 | 53,46 | 2.772 | 2.440.337.700 |
| 25/6/2025 | 52,77 | 52,29 | -0,70% | 51,96 | 52,77 | 52,27 | 52,22 | 52,30 | 1.395 | 1.723.355.600 |
| 24/6/2025 | 52,50 | 52,66 | +0,86% | 52,01 | 52,88 | 52,51 | 52,45 | 52,70 | 1.334 | 1.067.669.800 |
| 23/6/2025 | 52,79 | 52,21 | -0,55% | 51,70 | 52,79 | 52,27 | 52,21 | 52,44 | 2.099 | 1.487.857.600 |
| 20/6/2025 | 51,80 | 52,50 | +0,77% | 51,60 | 52,70 | 52,40 | 52,44 | 52,75 | 3.470 | 8.516.226.400 |
| 18/6/2025 | 52,23 | 52,10 | -0,44% | 51,80 | 53,00 | 52,16 | 51,91 | 52,10 | 2.242 | 2.172.629.500 |
| 17/6/2025 | 51,84 | 52,33 | +0,83% | 51,54 | 52,35 | 51,97 | 52,12 | 52,44 | 1.642 | 2.435.661.300 |
| 16/6/2025 | 51,93 | 51,90 | +0,35% | 51,72 | 52,10 | 51,89 | 51,82 | 51,90 | 2.120 | 1.855.297.700 |
| 13/6/2025 | 51,33 | 51,72 | +0,14% | 51,07 | 51,88 | 51,60 | 51,66 | 51,72 | 2.768 | 2.077.795.800 |
| 12/6/2025 | 53,20 | 51,65 | -1,32% | 51,40 | 53,20 | 51,66 | 51,64 | 51,83 | 2.021 | 3.059.278.100 |
| 11/6/2025 | 52,30 | 52,34 | -0,72% | 51,59 | 52,85 | 52,27 | 52,28 | 52,42 | 2.581 | 3.232.842.200 |
| 10/6/2025 | 52,92 | 52,72 | +0,23% | 52,32 | 53,07 | 52,69 | 52,55 | 52,72 | 1.767 | 1.347.497.900 |
| 9/6/2025 | 52,92 | 52,60 | -1,15% | 52,00 | 53,55 | 52,57 | 52,60 | 52,90 | 1.538 | 1.448.313.400 |
| 6/6/2025 | 54,47 | 53,21 | +0,11% | 52,65 | 54,47 | 53,26 | 53,19 | 53,50 | 2.009 | 2.110.370.500 |
| 5/6/2025 | 52,60 | 53,15 | +0,61% | 52,55 | 53,41 | 53,12 | 53,15 | 53,30 | 1.850 | 1.617.644.100 |
| 4/6/2025 | 53,41 | 52,83 | -0,58% | 52,39 | 53,71 | 52,85 | 52,72 | 52,83 | 2.425 | 1.860.536.800 |
| 3/6/2025 | 52,31 | 53,14 | +1,47% | 52,23 | 53,69 | 53,06 | 53,11 | 53,50 | 1.819 | 1.646.147.200 |
| 2/6/2025 | 53,02 | 52,37 | +0,89% | 51,82 | 53,02 | 52,52 | 52,37 | 52,73 | 2.245 | 1.966.536.800 |
| 30/5/2025 | 53,19 | 51,91 | -2,04% | 51,86 | 53,19 | 52,02 | 51,84 | 51,98 | 1.907 | 2.167.440.300 |
| 29/5/2025 | 53,14 | 52,99 | 0,00% | 52,65 | 53,32 | 53,10 | 52,85 | 53,05 | 2.319 | 1.705.106.000 |
| 28/5/2025 | 52,62 | 52,99 | +0,84% | 51,80 | 52,99 | 52,63 | 52,58 | 52,99 | 1.516 | 1.422.627.900 |
| 27/5/2025 | 52,61 | 52,55 | +0,96% | 51,88 | 53,01 | 52,63 | 52,55 | 52,61 | 2.055 | 1.878.051.300 |
| 26/5/2025 | 51,55 | 52,05 | +0,97% | 51,46 | 52,57 | 52,12 | 52,00 | 52,05 | 1.420 | 1.254.602.600 |
| 23/5/2025 | 50,75 | 51,55 | +0,49% | 50,30 | 51,76 | 51,39 | 51,51 | 51,64 | 2.170 | 1.770.586.100 |
| 22/5/2025 | 51,30 | 51,30 | +0,71% | 50,20 | 52,36 | 51,25 | 51,30 | 51,40 | 3.986 | 4.149.651.400 |
| 21/5/2025 | 51,10 | 50,94 | -0,31% | 49,96 | 51,28 | 50,55 | 50,73 | 51,00 | 2.233 | 2.061.810.400 |
| 20/5/2025 | 51,31 | 51,10 | -1,35% | 51,02 | 51,83 | 51,33 | 51,07 | 51,10 | 3.192 | 2.371.384.600 |
| 19/5/2025 | 52,99 | 51,80 | -1,71% | 51,80 | 52,99 | 52,26 | 51,80 | 52,13 | 2.740 | 2.480.288.300 |
| 16/5/2025 | 50,99 | 52,70 | +1,74% | 50,78 | 52,70 | 51,74 | 52,23 | 52,70 | 4.335 | 4.407.532.500 |
| 15/5/2025 | 53,05 | 51,80 | -1,20% | 51,27 | 53,66 | 52,29 | 51,51 | 51,80 | 5.889 | 4.734.598.700 |
| 14/5/2025 | 50,69 | 52,43 | +3,43% | 50,57 | 53,08 | 52,31 | 52,39 | 52,53 | 5.533 | 8.326.302.200 |
| 13/5/2025 | 48,71 | 50,69 | +4,69% | 48,44 | 50,69 | 49,60 | 50,20 | 50,73 | 4.660 | 4.848.268.300 |
| 12/5/2025 | 47,68 | 48,42 | +1,55% | 47,60 | 48,42 | 48,03 | 48,01 | 48,45 | 4.679 | 3.404.528.400 |
| 9/5/2025 | 48,17 | 47,68 | -0,73% | 46,99 | 48,35 | 47,83 | 47,62 | 47,68 | 3.273 | 3.549.904.500 |
| 8/5/2025 | 48,49 | 48,03 | +0,10% | 48,01 | 49,28 | 48,46 | 48,03 | 48,38 | 3.723 | 6.246.198.700 |
| 7/5/2025 | 48,19 | 47,98 | -0,17% | 47,25 | 48,45 | 47,87 | 47,95 | 47,98 | 2.297 | 3.096.100.900 |
| 6/5/2025 | 48,18 | 48,06 | +0,02% | 47,76 | 48,27 | 48,02 | 48,05 | 48,27 | 3.937 | 2.680.443.400 |
| 5/5/2025 | 48,08 | 48,05 | 0,00% | 46,35 | 48,27 | 48,04 | 48,05 | 48,06 | 3.750 | 8.083.822.700 |
| 2/5/2025 | 49,10 | 48,05 | -0,12% | 48,05 | 49,94 | 48,16 | 48,02 | 48,20 | 4.773 | 6.777.301.100 |
| 29/4/2025 | 48,08 | 48,11 | +0,23% | 47,55 | 48,75 | 48,18 | 47,85 | 48,15 | 2.092 | 2.038.087.400 |
| 28/4/2025 | 48,95 | 48,00 | -1,44% | 48,00 | 48,95 | 48,21 | 48,00 | 48,12 | 1.878 | 1.636.295.400 |
| 25/4/2025 | 48,70 | 48,70 | +0,50% | 48,09 | 49,39 | 48,87 | 48,70 | 48,75 | 2.877 | 2.704.357.600 |
| 24/4/2025 | 47,20 | 48,46 | +3,77% | 46,74 | 48,71 | 47,63 | 48,33 | 48,62 | 5.654 | 4.697.467.800 |
| 23/4/2025 | 44,99 | 46,70 | +4,66% | 44,92 | 46,70 | 46,21 | 45,98 | 46,70 | 3.727 | 3.226.135.000 |
| 22/4/2025 | 44,23 | 44,62 | +0,16% | 44,20 | 44,90 | 44,67 | 44,62 | 44,79 | 1.269 | 1.031.031.300 |
| 17/4/2025 | 44,28 | 44,55 | +0,72% | 43,81 | 44,67 | 44,32 | 44,53 | 44,77 | 1.901 | 1.337.706.300 |
| 16/4/2025 | 44,66 | 44,23 | -1,05% | 44,02 | 44,92 | 44,55 | 44,21 | 44,23 | 2.136 | 1.576.323.500 |
| 15/4/2025 | 42,31 | 44,70 | +5,42% | 42,25 | 44,72 | 43,91 | 44,56 | 44,73 | 4.025 | 2.719.905.600 |
| 14/4/2025 | 41,65 | 42,40 | +2,27% | 41,65 | 42,74 | 42,26 | 42,40 | 42,60 | 1.785 | 1.252.627.500 |
| 11/4/2025 | 40,63 | 41,46 | +1,54% | 40,55 | 41,78 | 41,24 | 41,45 | 41,73 | 1.079 | 688.036.900 |
| 10/4/2025 | 41,64 | 40,83 | -1,50% | 40,51 | 41,65 | 40,92 | 40,78 | 40,83 | 1.505 | 1.138.554.200 |
| 9/4/2025 | 40,91 | 41,45 | +1,17% | 40,20 | 41,72 | 40,91 | 41,41 | 41,47 | 3.404 | 2.621.794.600 |
| 8/4/2025 | 41,44 | 40,97 | +0,05% | 40,91 | 41,69 | 41,14 | 40,93 | 40,99 | 1.366 | 926.222.300 |
| 7/4/2025 | 41,20 | 40,95 | -1,25% | 40,77 | 41,88 | 41,04 | 40,95 | 41,17 | 1.524 | 1.248.202.700 |
| 4/4/2025 | 42,17 | 41,47 | -3,13% | 41,21 | 42,46 | 41,52 | 41,38 | 41,54 | 2.535 | 2.326.532.000 |
| 3/4/2025 | 42,13 | 42,81 | +1,21% | 42,07 | 43,50 | 42,85 | 42,81 | 42,92 | 2.231 | 1.372.676.800 |
| 2/4/2025 | 42,21 | 42,30 | +0,24% | 41,91 | 42,52 | 42,16 | 42,19 | 42,30 | 1.505 | 1.003.147.700 |
| 1/4/2025 | 42,29 | 42,20 | -0,24% | 41,20 | 42,35 | 41,91 | 42,18 | 42,21 | 3.416 | 2.570.528.200 |
| 31/3/2025 | 42,41 | 42,30 | -0,87% | 41,99 | 42,77 | 42,30 | 42,25 | 42,31 | 2.006 | 3.291.170.100 |
| 28/3/2025 | 43,31 | 42,67 | -1,91% | 42,41 | 43,33 | 42,71 | 42,66 | 42,67 | 1.400 | 934.074.800 |
| 27/3/2025 | 42,65 | 43,50 | +1,59% | 42,38 | 43,62 | 43,24 | 43,25 | 43,50 | 833 | 601.050.700 |
| 26/3/2025 | 44,20 | 42,82 | -2,26% | 42,65 | 44,21 | 43,03 | 42,82 | 42,84 | 2.255 | 1.742.673.200 |
| 25/3/2025 | 43,15 | 43,81 | +1,60% | 43,02 | 43,84 | 43,59 | 43,60 | 43,81 | 2.182 | 1.458.294.000 |
| 24/3/2025 | 43,15 | 43,12 | -0,32% | 42,94 | 43,45 | 43,08 | 43,11 | 43,21 | 1.316 | 1.117.629.800 |
| 21/3/2025 | 43,45 | 43,26 | -0,76% | 43,13 | 43,82 | 43,35 | 43,26 | 43,36 | 1.260 | 963.297.000 |
| 20/3/2025 | 43,76 | 43,59 | -1,04% | 42,55 | 44,00 | 43,62 | 43,59 | 43,85 | 1.827 | 1.351.572.700 |
| 19/3/2025 | 43,21 | 44,05 | +1,94% | 42,84 | 44,20 | 43,68 | 43,74 | 44,06 | 2.992 | 2.394.916.900 |
| 18/3/2025 | 43,10 | 43,21 | 0,00% | 42,64 | 43,40 | 43,04 | 43,18 | 43,22 | 2.005 | 1.405.019.500 |
| 17/3/2025 | 43,67 | 43,21 | -1,01% | 43,10 | 44,07 | 43,43 | 43,21 | 43,46 | 1.823 | 1.377.385.400 |
| 14/3/2025 | 43,20 | 43,65 | +1,44% | 43,02 | 44,00 | 43,55 | 43,63 | 43,85 | 1.913 | 1.810.250.700 |
| 13/3/2025 | 42,28 | 43,03 | +1,27% | 42,10 | 43,13 | 42,83 | 43,00 | 43,05 | 2.051 | 1.606.792.400 |
| 12/3/2025 | 42,36 | 42,49 | +0,78% | 42,13 | 42,56 | 42,34 | 42,33 | 42,50 | 1.151 | 756.239.300 |
| 11/3/2025 | 42,68 | 42,16 | -0,40% | 41,80 | 42,68 | 42,02 | 42,16 | 42,41 | 1.759 | 1.211.549.300 |
| 10/3/2025 | 41,90 | 42,33 | +0,67% | 41,85 | 42,48 | 42,17 | 42,18 | 42,34 | 1.570 | 1.162.476.800 |