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.
ORVR3F - ORIZON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 55,52 | 55,66 | -0,61% | 55,48 | 56,81 | 55,98 | 55,66 | 56,20 | 231 | 12.810.204 |
| 4/9/2025 | 55,21 | 56,00 | +1,61% | 54,74 | 56,10 | 55,57 | 55,67 | 56,00 | 201 | 16.382.504 |
| 3/9/2025 | 54,54 | 55,11 | +1,98% | 54,20 | 55,12 | 54,79 | 55,11 | 55,21 | 267 | 18.242.719 |
| 2/9/2025 | 55,54 | 54,04 | -1,75% | 53,94 | 55,54 | 54,33 | 54,04 | 54,53 | 390 | 23.227.186 |
| 1/9/2025 | 55,55 | 55,00 | -0,90% | 54,60 | 55,55 | 54,99 | 54,60 | 55,00 | 315 | 21.128.291 |
| 29/8/2025 | 55,73 | 55,50 | -0,68% | 54,57 | 55,73 | 55,00 | 54,56 | 55,50 | 2.294 | 33.203.087 |
| 28/8/2025 | 54,49 | 55,88 | +2,72% | 54,25 | 55,94 | 55,40 | 55,11 | 55,88 | 290 | 27.815.458 |
| 27/8/2025 | 54,00 | 54,40 | +2,47% | 53,50 | 54,41 | 53,85 | 53,80 | 54,40 | 142 | 15.153.396 |
| 26/8/2025 | 53,74 | 53,09 | -1,41% | 53,09 | 54,72 | 53,69 | 53,09 | 54,00 | 235 | 18.744.171 |
| 25/8/2025 | 54,50 | 53,85 | -1,37% | 53,24 | 54,60 | 54,09 | 53,60 | 53,85 | 179 | 10.824.189 |
| 22/8/2025 | 53,59 | 54,60 | +2,36% | 53,54 | 54,79 | 54,35 | 54,15 | 54,60 | 2.083 | 29.682.509 |
| 21/8/2025 | 51,46 | 53,34 | +3,05% | 51,44 | 53,34 | 52,59 | 53,34 | 53,45 | 249 | 17.204.243 |
| 20/8/2025 | 52,08 | 51,76 | -1,39% | 51,39 | 52,61 | 52,09 | 51,33 | 51,76 | 201 | 15.940.802 |
| 19/8/2025 | 53,28 | 52,49 | -0,42% | 51,08 | 53,50 | 51,95 | 51,65 | 52,49 | 307 | 19.821.193 |
| 18/8/2025 | 51,81 | 52,71 | +3,23% | 51,06 | 53,81 | 53,12 | 52,71 | 53,35 | 473 | 31.869.526 |
| 15/8/2025 | 48,40 | 51,06 | +4,74% | 48,40 | 52,11 | 51,24 | 51,06 | 52,11 | 305 | 32.665.284 |
| 14/8/2025 | 49,11 | 48,75 | +1,73% | 47,92 | 49,57 | 49,01 | 48,75 | 49,00 | 229 | 15.532.906 |
| 13/8/2025 | 48,90 | 47,92 | -1,50% | 47,92 | 49,07 | 48,31 | 47,92 | 48,60 | 400 | 16.218.164 |
| 12/8/2025 | 48,33 | 48,65 | +1,35% | 48,25 | 49,22 | 48,76 | 48,65 | 49,35 | 291 | 14.775.709 |
| 11/8/2025 | 48,20 | 48,00 | -0,21% | 47,59 | 48,43 | 47,81 | 48,00 | 48,33 | 279 | 8.196.308 |
| 8/8/2025 | 48,23 | 48,10 | -0,25% | 47,94 | 49,39 | 48,21 | 48,10 | 48,49 | 253 | 14.816.701 |
| 7/8/2025 | 48,01 | 48,22 | +1,15% | 47,73 | 48,74 | 48,17 | 48,22 | 48,76 | 268 | 17.000.115 |
| 6/8/2025 | 47,51 | 47,67 | +0,55% | 47,51 | 48,31 | 47,86 | 47,67 | 48,33 | 209 | 14.818.812 |
| 5/8/2025 | 47,44 | 47,41 | +0,87% | 47,17 | 47,89 | 47,53 | 47,41 | 48,00 | 183 | 11.180.190 |
| 4/8/2025 | 47,56 | 47,00 | -2,67% | 47,00 | 48,84 | 47,61 | 47,00 | 47,04 | 433 | 14.235.399 |
| 1/8/2025 | 48,47 | 48,29 | +1,56% | 47,84 | 49,00 | 48,22 | 47,97 | 48,29 | 523 | 22.500.484 |
| 31/7/2025 | 48,30 | 47,55 | -0,88% | 47,55 | 48,30 | 47,82 | 47,55 | 47,90 | 243 | 11.965.826 |
| 30/7/2025 | 48,28 | 47,97 | -0,60% | 47,42 | 48,58 | 47,98 | 47,97 | 48,07 | 297 | 18.919.474 |
| 29/7/2025 | 47,90 | 48,26 | +2,66% | 47,00 | 48,26 | 47,82 | 47,80 | 48,26 | 358 | 12.558.795 |
| 28/7/2025 | 48,98 | 47,01 | -3,55% | 47,01 | 48,98 | 47,35 | 47,01 | 47,44 | 191 | 12.488.242 |
| 25/7/2025 | 47,74 | 48,74 | +3,07% | 47,50 | 48,74 | 48,24 | 48,39 | 48,74 | 201 | 18.222.777 |
| 24/7/2025 | 47,58 | 47,29 | -2,47% | 47,28 | 47,89 | 47,54 | 47,29 | 47,86 | 279 | 10.013.832 |
| 23/7/2025 | 47,48 | 48,49 | +2,06% | 47,24 | 48,49 | 48,04 | 47,92 | 48,49 | 145 | 11.503.026 |
| 22/7/2025 | 47,69 | 47,51 | -0,75% | 47,51 | 48,60 | 47,88 | 47,51 | 47,85 | 252 | 11.472.597 |
| 21/7/2025 | 49,67 | 47,87 | -2,01% | 47,77 | 49,67 | 48,36 | 47,87 | 48,30 | 266 | 13.533.847 |
| 18/7/2025 | 50,40 | 48,85 | -3,46% | 48,72 | 50,40 | 49,40 | 48,85 | 49,28 | 236 | 19.654.941 |
| 17/7/2025 | 50,57 | 50,60 | +0,30% | 49,78 | 50,60 | 50,03 | 50,04 | 50,60 | 112 | 11.622.699 |
| 16/7/2025 | 50,44 | 50,45 | +0,76% | 49,78 | 51,01 | 50,06 | 49,80 | 50,45 | 510 | 22.507.957 |
| 15/7/2025 | 50,75 | 50,07 | -0,81% | 50,07 | 51,66 | 50,60 | 50,05 | 50,49 | 167 | 14.654.734 |
| 14/7/2025 | 51,06 | 50,48 | -1,90% | 50,48 | 51,28 | 50,85 | 50,48 | 51,25 | 390 | 12.713.678 |
| 11/7/2025 | 51,53 | 51,46 | +0,65% | 51,10 | 52,09 | 51,33 | 51,10 | 51,46 | 138 | 12.232.685 |
| 10/7/2025 | 51,56 | 51,13 | -1,27% | 51,13 | 51,83 | 51,51 | 51,13 | 51,66 | 167 | 11.827.801 |
| 9/7/2025 | 53,16 | 51,79 | -2,58% | 51,79 | 53,16 | 52,32 | 51,79 | 53,01 | 271 | 15.194.637 |
| 8/7/2025 | 52,80 | 53,16 | +0,59% | 52,27 | 53,20 | 52,70 | 52,72 | 53,16 | 225 | 13.744.617 |
| 7/7/2025 | 53,60 | 52,85 | -1,62% | 52,55 | 53,77 | 52,88 | 52,81 | 53,33 | 137 | 9.989.827 |
| 4/7/2025 | 53,46 | 53,72 | +1,65% | 53,16 | 53,88 | 53,52 | 52,10 | 53,72 | 121 | 12.879.014 |
| 3/7/2025 | 52,79 | 52,85 | +0,09% | 52,12 | 53,80 | 53,32 | 52,85 | 53,63 | 334 | 17.096.722 |
| 2/7/2025 | 54,28 | 52,80 | -1,91% | 52,10 | 54,28 | 52,85 | 52,70 | 52,80 | 354 | 18.663.137 |
| 1/7/2025 | 53,52 | 53,83 | -0,07% | 53,27 | 54,42 | 53,85 | 53,83 | 54,31 | 460 | 22.622.667 |
| 30/6/2025 | 53,02 | 53,87 | +1,60% | 52,49 | 54,47 | 53,73 | 53,87 | 54,47 | 224 | 21.618.615 |
| 27/6/2025 | 53,44 | 53,02 | -0,67% | 52,98 | 53,60 | 53,23 | 53,02 | 53,90 | 140 | 14.944.383 |
| 26/6/2025 | 52,82 | 53,38 | +2,81% | 52,29 | 54,00 | 53,07 | 52,99 | 53,38 | 181 | 16.064.856 |
| 25/6/2025 | 52,22 | 51,92 | -1,95% | 51,92 | 52,64 | 52,23 | 51,92 | 52,49 | 240 | 14.123.265 |
| 24/6/2025 | 52,21 | 52,95 | +1,69% | 52,06 | 52,95 | 52,44 | 52,25 | 52,95 | 169 | 9.293.648 |
| 23/6/2025 | 52,50 | 52,07 | -3,47% | 51,64 | 54,36 | 52,25 | 52,07 | 52,26 | 378 | 13.711.589 |
| 20/6/2025 | 51,76 | 53,94 | +3,49% | 51,59 | 53,94 | 52,38 | 53,26 | 53,94 | 208 | 16.375.614 |
| 18/6/2025 | 52,46 | 52,12 | -0,61% | 51,75 | 52,97 | 52,14 | 51,76 | 52,12 | 153 | 10.522.999 |
| 17/6/2025 | 51,71 | 52,44 | +1,51% | 51,54 | 52,44 | 52,06 | 51,83 | 52,44 | 361 | 14.296.564 |
| 16/6/2025 | 52,22 | 51,66 | +0,47% | 51,66 | 52,22 | 51,87 | 51,66 | 51,99 | 155 | 13.798.467 |
| 13/6/2025 | 51,65 | 51,42 | -1,40% | 50,89 | 51,84 | 51,51 | 51,42 | 52,07 | 203 | 13.248.903 |
| 12/6/2025 | 52,63 | 52,15 | -1,38% | 51,55 | 52,63 | 51,95 | 51,82 | 52,15 | 186 | 13.285.765 |
| 11/6/2025 | 52,71 | 52,88 | -0,13% | 51,71 | 52,88 | 52,38 | 52,20 | 52,88 | 157 | 14.594.241 |
| 10/6/2025 | 52,92 | 52,95 | +1,09% | 52,40 | 53,13 | 52,76 | 52,35 | 52,95 | 241 | 13.016.171 |
| 9/6/2025 | 54,30 | 52,38 | -2,77% | 52,00 | 54,30 | 52,54 | 52,38 | 53,00 | 213 | 19.445.952 |
| 6/6/2025 | 53,07 | 53,87 | +0,45% | 52,70 | 54,51 | 53,27 | 53,06 | 53,87 | 291 | 16.772.534 |
| 5/6/2025 | 52,07 | 53,63 | +1,44% | 52,07 | 53,63 | 53,15 | 53,06 | 53,63 | 303 | 13.250.689 |
| 4/6/2025 | 53,38 | 52,87 | -0,51% | 52,38 | 53,69 | 52,88 | 52,46 | 52,87 | 344 | 14.628.169 |
| 3/6/2025 | 52,06 | 53,14 | +0,53% | 52,06 | 53,76 | 53,13 | 53,14 | 53,78 | 263 | 15.403.441 |
| 2/6/2025 | 51,66 | 52,86 | +2,36% | 51,66 | 53,27 | 52,51 | 52,19 | 52,86 | 388 | 20.659.468 |
| 30/5/2025 | 52,58 | 51,64 | -3,30% | 51,64 | 53,12 | 52,09 | 51,64 | 52,29 | 316 | 19.132.795 |
| 29/5/2025 | 52,20 | 53,40 | +0,66% | 52,20 | 53,40 | 53,07 | 52,72 | 53,40 | 332 | 13.348.470 |
| 28/5/2025 | 52,35 | 53,05 | +0,66% | 52,01 | 53,06 | 52,44 | 52,40 | 53,05 | 234 | 16.976.223 |
| 27/5/2025 | 52,50 | 52,70 | +1,95% | 51,98 | 52,94 | 52,60 | 51,99 | 52,70 | 142 | 11.183.055 |
| 26/5/2025 | 51,44 | 51,69 | -0,12% | 51,21 | 52,61 | 52,04 | 51,69 | 52,57 | 258 | 10.894.023 |
| 23/5/2025 | 50,75 | 51,75 | -0,54% | 50,19 | 51,79 | 51,19 | 51,02 | 51,75 | 149 | 15.922.397 |
| 22/5/2025 | 50,38 | 52,03 | +1,86% | 50,38 | 52,36 | 51,48 | 51,11 | 52,03 | 204 | 13.982.724 |
| 21/5/2025 | 51,40 | 51,08 | -0,72% | 50,07 | 51,40 | 50,65 | 50,22 | 51,08 | 168 | 13.459.766 |
| 20/5/2025 | 52,32 | 51,45 | -2,00% | 51,05 | 52,32 | 51,41 | 51,16 | 51,45 | 183 | 9.394.343 |
| 19/5/2025 | 52,66 | 52,50 | +0,57% | 51,99 | 52,97 | 52,41 | 51,70 | 52,50 | 250 | 14.880.841 |
| 16/5/2025 | 51,01 | 52,20 | +0,19% | 50,80 | 53,15 | 51,60 | 52,20 | 52,88 | 255 | 22.320.906 |
| 15/5/2025 | 53,30 | 52,10 | -0,27% | 51,37 | 53,68 | 52,38 | 51,49 | 52,10 | 277 | 20.948.390 |
| 14/5/2025 | 50,69 | 52,24 | +4,23% | 50,54 | 53,33 | 52,01 | 52,24 | 53,11 | 323 | 21.696.196 |
| 13/5/2025 | 48,42 | 50,12 | +3,66% | 48,42 | 50,52 | 49,61 | 50,12 | 50,49 | 281 | 13.211.202 |
| 12/5/2025 | 47,28 | 48,35 | +1,09% | 47,28 | 48,35 | 48,01 | 47,95 | 48,35 | 229 | 13.468.449 |
| 9/5/2025 | 48,58 | 47,83 | -0,13% | 47,08 | 48,58 | 47,93 | 47,17 | 47,83 | 268 | 13.686.867 |
| 8/5/2025 | 48,02 | 47,89 | -0,10% | 47,89 | 49,25 | 48,49 | 47,89 | 48,51 | 172 | 10.236.949 |
| 7/5/2025 | 48,06 | 47,94 | -0,15% | 47,31 | 48,42 | 47,91 | 47,62 | 47,94 | 175 | 14.575.469 |
| 6/5/2025 | 48,07 | 48,01 | +0,40% | 47,78 | 48,25 | 48,00 | 47,81 | 48,02 | 319 | 11.017.195 |
| 5/5/2025 | 48,04 | 47,82 | +0,04% | 47,34 | 48,93 | 48,07 | 47,82 | 48,20 | 289 | 16.523.878 |
| 2/5/2025 | 49,37 | 47,80 | +0,15% | 46,99 | 49,90 | 48,49 | 47,80 | 48,78 | 299 | 26.705.014 |
| 29/4/2025 | 48,07 | 47,73 | -0,40% | 47,60 | 48,70 | 48,20 | 47,73 | 48,12 | 127 | 14.716.643 |
| 28/4/2025 | 48,54 | 47,92 | -2,46% | 47,92 | 48,97 | 48,36 | 47,92 | 48,44 | 125 | 13.033.292 |
| 25/4/2025 | 48,46 | 49,13 | +1,91% | 48,20 | 49,35 | 48,76 | 48,54 | 49,13 | 193 | 16.683.794 |
| 24/4/2025 | 46,60 | 48,21 | +3,70% | 46,60 | 48,84 | 47,90 | 48,21 | 48,84 | 281 | 15.162.848 |
| 23/4/2025 | 44,62 | 46,49 | +3,31% | 44,62 | 46,49 | 45,86 | 46,20 | 46,49 | 295 | 16.090.287 |
| 22/4/2025 | 42,83 | 45,00 | +1,72% | 42,83 | 45,00 | 44,68 | 44,34 | 45,00 | 268 | 9.858.569 |
| 17/4/2025 | 44,11 | 44,24 | +0,96% | 43,84 | 44,90 | 44,31 | 44,24 | 44,90 | 169 | 8.677.777 |
| 16/4/2025 | 44,68 | 43,82 | -0,70% | 43,81 | 44,90 | 44,52 | 43,82 | 44,05 | 384 | 17.179.258 |
| 15/4/2025 | 42,15 | 44,13 | +4,30% | 42,15 | 44,72 | 43,78 | 44,13 | 44,73 | 279 | 13.914.598 |
| 14/4/2025 | 41,46 | 42,31 | +2,07% | 41,46 | 42,63 | 42,22 | 42,31 | 43,00 | 190 | 6.595.873 |
| 11/4/2025 | 40,75 | 41,45 | +1,59% | 40,41 | 41,97 | 41,37 | 41,45 | 42,08 | 190 | 7.588.067 |
| 10/4/2025 | 41,94 | 40,80 | -2,86% | 40,50 | 41,94 | 40,87 | 40,57 | 40,80 | 183 | 7.525.210 |
| 9/4/2025 | 42,59 | 42,00 | +3,07% | 40,16 | 42,59 | 41,16 | 41,20 | 42,00 | 245 | 11.587.617 |
| 8/4/2025 | 41,01 | 40,75 | -0,37% | 40,75 | 41,53 | 41,15 | 40,75 | 41,30 | 154 | 8.565.356 |
| 7/4/2025 | 41,44 | 40,90 | -2,29% | 40,78 | 41,51 | 41,07 | 40,90 | 41,33 | 220 | 9.450.422 |
| 4/4/2025 | 42,80 | 41,86 | -1,97% | 41,16 | 42,80 | 41,60 | 41,16 | 41,86 | 147 | 9.565.375 |
| 3/4/2025 | 41,01 | 42,70 | +0,97% | 41,01 | 43,48 | 42,87 | 42,70 | 42,90 | 393 | 10.177.803 |
| 2/4/2025 | 42,20 | 42,29 | -1,65% | 41,87 | 42,72 | 42,13 | 41,93 | 42,29 | 84 | 7.951.210 |
| 1/4/2025 | 42,10 | 43,00 | +2,33% | 41,18 | 43,00 | 41,92 | 42,14 | 43,00 | 270 | 9.912.140 |
| 31/3/2025 | 42,90 | 42,02 | -1,32% | 42,01 | 42,90 | 42,33 | 42,02 | 42,54 | 132 | 8.891.150 |
| 28/3/2025 | 43,12 | 42,58 | -1,98% | 42,43 | 43,44 | 42,80 | 42,58 | 43,10 | 148 | 7.161.340 |
| 27/3/2025 | 42,57 | 43,44 | +2,21% | 42,40 | 43,53 | 43,07 | 43,22 | 43,44 | 100 | 8.563.746 |
| 26/3/2025 | 43,91 | 42,50 | -1,94% | 42,48 | 44,49 | 43,22 | 42,50 | 43,01 | 181 | 10.720.147 |
| 25/3/2025 | 43,30 | 43,34 | +1,26% | 42,95 | 43,83 | 43,49 | 43,34 | 43,82 | 315 | 12.164.337 |
| 24/3/2025 | 43,25 | 42,80 | -1,50% | 42,00 | 44,10 | 43,12 | 42,80 | 43,30 | 154 | 7.530.166 |
| 21/3/2025 | 43,61 | 43,45 | -0,14% | 43,13 | 43,81 | 43,40 | 43,10 | 43,45 | 165 | 9.284.578 |
| 20/3/2025 | 43,58 | 43,51 | -0,30% | 43,20 | 43,98 | 43,60 | 43,51 | 44,02 | 159 | 10.552.115 |
| 19/3/2025 | 42,92 | 43,64 | +1,49% | 42,76 | 44,17 | 43,61 | 43,64 | 44,06 | 361 | 13.680.825 |
| 18/3/2025 | 43,47 | 43,00 | +0,09% | 42,62 | 43,47 | 43,06 | 43,00 | 43,50 | 224 | 10.537.425 |
| 17/3/2025 | 43,65 | 42,96 | -1,29% | 42,96 | 44,06 | 43,46 | 42,96 | 43,59 | 336 | 9.779.343 |
| 14/3/2025 | 43,23 | 43,52 | +0,97% | 43,12 | 44,27 | 43,61 | 43,52 | 44,28 | 128 | 9.543.895 |
| 13/3/2025 | 42,42 | 43,10 | +1,08% | 42,06 | 43,13 | 42,78 | 42,85 | 43,10 | 268 | 12.052.114 |
| 12/3/2025 | 41,72 | 42,64 | +0,16% | 41,72 | 42,64 | 42,30 | 42,18 | 42,64 | 153 | 10.038.361 |
| 11/3/2025 | 42,51 | 42,57 | +1,94% | 41,78 | 42,57 | 42,07 | 42,02 | 42,57 | 227 | 9.538.286 |
| 10/3/2025 | 42,00 | 41,76 | -0,05% | 41,76 | 42,48 | 42,02 | 41,76 | 42,33 | 158 | 10.725.490 |