Orange SA (ORA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3.957.216 |
-1,33%
|
14,205
|
14,06
|
14,27
|
14,10
|
| 20/10/2026 |
4.028.884 |
0,63%
|
14,225
|
14,195
|
14,38
|
14,29
|
| 19/10/2026 |
5.221.306 |
-2,51%
|
14,415
|
14,19
|
14,44
|
14,20
|
| 16/10/2026 |
4.715.546 |
0,87%
|
14,35
|
14,325
|
14,57
|
14,565
|
| 15/10/2026 |
5.401.216 |
3,03%
|
14,215
|
14,185
|
14,485
|
14,44
|
| 14/10/2026 |
6.585.648 |
0,97%
|
13,88
|
13,80
|
14,045
|
14,015
|
| 13/10/2026 |
5.723.122 |
1,06%
|
13,85
|
13,755
|
13,925
|
13,88
|
| 12/10/2026 |
4.344.701 |
-0,97%
|
13,86
|
13,67
|
13,935
|
13,735
|
| 09/10/2026 |
4.932.003 |
-2,50%
|
13,95
|
13,72
|
14,005
|
13,87
|
| 08/10/2026 |
4.406.577 |
-0,14%
|
14,235
|
14,17
|
14,355
|
14,225
|
| 07/10/2026 |
6.107.495 |
1,32%
|
14,23
|
14,145
|
14,355
|
14,245
|
| 06/10/2026 |
6.227.444 |
0,21%
|
14,145
|
14,01
|
14,365
|
14,06
|
| 05/10/2026 |
3.748.750 |
0,36%
|
14,00
|
13,98
|
14,10
|
14,03
|
| 02/10/2026 |
3.937.462 |
1,19%
|
13,775
|
13,72
|
13,98
|
13,98
|
| 01/10/2026 |
4.949.437 |
0,80%
|
13,595
|
13,515
|
13,865
|
13,815
|
| 30/09/2026 |
8.261.507 |
-0,18%
|
13,685
|
13,57
|
13,745
|
13,705
|
| 29/09/2026 |
7.011.118 |
-1,51%
|
13,90
|
13,685
|
13,90
|
13,73
|
| 28/09/2026 |
3.413.833 |
-1,55%
|
14,22
|
13,94
|
14,26
|
13,94
|
| 25/09/2026 |
4.215.389 |
1,04%
|
14,01
|
13,98
|
14,16
|
14,16
|
| 24/09/2026 |
5.480.664 |
-0,32%
|
14,19
|
13,945
|
14,20
|
14,015
|
| 23/09/2026 |
9.207.037 |
-2,33%
|
14,395
|
13,97
|
14,405
|
14,06
|
| 22/09/2026 |
10.137.811 |
-4,13%
|
15,005
|
14,36
|
15,065
|
14,395
|
| 21/09/2026 |
5.722.012 |
-0,10%
|
15,01
|
14,91
|
15,11
|
15,015
|
| 18/09/2026 |
16.263.664 |
-5,83%
|
15,365
|
15,00
|
15,525
|
15,03
|
| 17/09/2026 |
4.682.291 |
0,54%
|
15,88
|
15,88
|
16,105
|
15,96
|
| 16/09/2026 |
3.636.733 |
0,38%
|
15,80
|
15,735
|
15,965
|
15,875
|
| 15/09/2026 |
3.897.604 |
0,10%
|
15,70
|
15,59
|
15,845
|
15,815
|
| 14/09/2026 |
3.824.300 |
1,64%
|
15,63
|
15,595
|
15,825
|
15,80
|
| 11/09/2026 |
3.275.763 |
0,19%
|
15,52
|
15,475
|
15,685
|
15,545
|
| 10/09/2026 |
3.770.275 |
1,97%
|
15,45
|
15,365
|
15,515
|
15,515
|
| 09/09/2026 |
5.321.988 |
-1,01%
|
15,29
|
15,19
|
15,43
|
15,215
|
| 08/09/2026 |
2.947.471 |
0,46%
|
15,345
|
15,255
|
15,385
|
15,37
|
| 07/09/2026 |
2.592.413 |
-0,26%
|
15,24
|
15,20
|
15,51
|
15,30
|
| 04/09/2026 |
3.931.372 |
-0,42%
|
15,365
|
15,185
|
15,37
|
15,34
|
| 03/09/2026 |
2.905.357 |
-0,81%
|
15,505
|
15,405
|
15,695
|
15,405
|
| 02/09/2026 |
4.118.738 |
0,13%
|
15,52
|
15,29
|
15,595
|
15,53
|
| 01/09/2026 |
5.654.297 |
0,68%
|
15,41
|
15,205
|
15,54
|
15,51
|
| 31/08/2026 |
8.966.278 |
1,38%
|
15,24
|
15,205
|
15,41
|
15,405
|
| 28/08/2026 |
8.051.743 |
0,63%
|
15,185
|
14,865
|
15,245
|
15,195
|
| 27/08/2026 |
9.631.964 |
-4,19%
|
15,70
|
14,795
|
15,70
|
15,10
|
| 26/08/2026 |
5.055.336 |
-1,25%
|
15,905
|
15,73
|
15,93
|
15,76
|
| 25/08/2026 |
4.214.363 |
0,82%
|
15,84
|
15,785
|
15,96
|
15,96
|
| 24/08/2026 |
4.395.224 |
-0,85%
|
16,03
|
15,825
|
16,13
|
15,83
|
| 21/08/2026 |
5.788.102 |
-0,87%
|
16,21
|
15,945
|
16,26
|
15,965
|
| 20/08/2026 |
3.661.625 |
-0,22%
|
16,185
|
16,07
|
16,195
|
16,105
|
| 19/08/2026 |
4.102.020 |
-0,25%
|
16,22
|
16,085
|
16,265
|
16,14
|
| 18/08/2026 |
3.762.025 |
-0,09%
|
16,25
|
16,18
|
16,385
|
16,18
|
| 17/08/2026 |
2.750.636 |
-1,28%
|
16,315
|
16,195
|
16,455
|
16,195
|
| 14/08/2026 |
3.746.999 |
0,74%
|
16,30
|
16,23
|
16,45
|
16,405
|
| 13/08/2026 |
3.428.691 |
0,84%
|
16,15
|
16,12
|
16,30
|
16,285
|
| 12/08/2026 |
3.191.919 |
0,09%
|
16,21
|
16,085
|
16,225
|
16,15
|
| 11/08/2026 |
4.258.897 |
0,06%
|
16,215
|
15,965
|
16,25
|
16,135
|
| 10/08/2026 |
3.839.191 |
-2,01%
|
16,40
|
16,065
|
16,40
|
16,125
|
| 07/08/2026 |
4.219.009 |
0,83%
|
16,375
|
16,145
|
16,47
|
16,455
|
| 06/08/2026 |
4.167.382 |
2,64%
|
16,105
|
16,085
|
16,38
|
16,32
|
| 05/08/2026 |
4.997.647 |
-3,26%
|
16,40
|
15,83
|
16,405
|
15,90
|
| 04/08/2026 |
4.346.714 |
-1,02%
|
16,53
|
16,435
|
16,59
|
16,435
|
| 03/08/2026 |
4.191.606 |
0,21%
|
16,47
|
16,44
|
16,74
|
16,605
|
| 31/07/2026 |
8.867.187 |
-2,96%
|
16,385
|
16,20
|
16,625
|
16,57
|
| 30/07/2026 |
4.715.026 |
-1,87%
|
17,405
|
16,925
|
17,52
|
17,075
|
| 29/07/2026 |
5.264.559 |
1,31%
|
17,18
|
16,85
|
17,40
|
17,40
|
| 28/07/2026 |
6.887.107 |
4,63%
|
16,90
|
16,70
|
17,36
|
17,175
|
| 27/07/2026 |
5.706.106 |
1,58%
|
16,16
|
16,035
|
16,545
|
16,415
|
| 24/07/2026 |
3.400.136 |
-0,77%
|
16,245
|
16,095
|
16,275
|
16,16
|
| 23/07/2026 |
2.919.669 |
-0,85%
|
16,375
|
16,285
|
16,545
|
16,285
|
| 22/07/2026 |
3.068.523 |
1,48%
|
16,29
|
16,135
|
16,425
|
16,425
|
| 21/07/2026 |
2.959.721 |
-1,52%
|
16,375
|
16,135
|
16,42
|
16,185
|
| 20/07/2026 |
3.831.832 |
-0,18%
|
16,38
|
16,295
|
16,51
|
16,435
|
| 17/07/2026 |
6.362.259 |
2,27%
|
16,215
|
16,195
|
16,645
|
16,465
|
| 16/07/2026 |
4.553.008 |
-1,26%
|
16,32
|
16,045
|
16,32
|
16,10
|
| 15/07/2026 |
4.007.345 |
-1,00%
|
16,305
|
16,215
|
16,37
|
16,305
|
| 14/07/2026 |
4.261.379 |
1,23%
|
16,16
|
16,145
|
16,51
|
16,47
|
| 13/07/2026 |
4.062.160 |
2,52%
|
15,91
|
15,91
|
16,285
|
16,27
|
| 10/07/2026 |
2.875.114 |
0,03%
|
15,965
|
15,825
|
16,035
|
15,87
|
| 09/07/2026 |
4.460.169 |
-0,53%
|
15,95
|
15,755
|
15,975
|
15,865
|
| 08/07/2026 |
4.504.927 |
0,19%
|
16,035
|
15,73
|
16,05
|
15,95
|
| 07/07/2026 |
5.096.740 |
1,40%
|
15,76
|
15,72
|
16,045
|
15,92
|
| 06/07/2026 |
4.036.858 |
-1,01%
|
15,86
|
15,625
|
15,865
|
15,70
|
| 03/07/2026 |
2.909.046 |
-0,06%
|
15,865
|
15,74
|
15,93
|
15,86
|
| 02/07/2026 |
5.437.562 |
0,67%
|
15,785
|
15,785
|
15,975
|
15,87
|
| 01/07/2026 |
8.852.625 |
-4,48%
|
16,51
|
15,705
|
16,54
|
15,765
|
| 30/06/2026 |
5.540.851 |
-1,64%
|
16,81
|
16,465
|
16,81
|
16,505
|
| 29/06/2026 |
4.395.343 |
-1,18%
|
16,955
|
16,655
|
16,985
|
16,78
|
| 26/06/2026 |
3.720.014 |
-0,15%
|
17,11
|
16,98
|
17,185
|
16,98
|
| 25/06/2026 |
3.289.575 |
0,68%
|
16,95
|
16,91
|
17,125
|
17,005
|
| 24/06/2026 |
3.540.192 |
-0,09%
|
16,86
|
16,84
|
17,02
|
16,89
|
| 23/06/2026 |
3.905.324 |
0,24%
|
17,005
|
16,88
|
17,115
|
16,905
|
| 22/06/2026 |
5.655.119 |
-1,29%
|
17,085
|
16,655
|
17,13
|
16,865
|
| 19/06/2026 |
12.421.059 |
0,47%
|
17,07
|
16,865
|
17,085
|
17,085
|
| 18/06/2026 |
4.540.402 |
0,41%
|
16,985
|
16,825
|
17,11
|
17,005
|
| 17/06/2026 |
7.473.390 |
-3,26%
|
17,20
|
16,675
|
17,20
|
16,935
|
| 16/06/2026 |
4.528.613 |
-0,14%
|
17,615
|
17,39
|
17,65
|
17,505
|
| 15/06/2026 |
4.113.690 |
-1,71%
|
17,77
|
17,27
|
17,77
|
17,53
|
| 12/06/2026 |
4.626.859 |
0,42%
|
17,725
|
17,455
|
17,845
|
17,835
|
| 11/06/2026 |
4.122.286 |
1,08%
|
17,62
|
17,555
|
17,825
|
17,76
|
| 10/06/2026 |
4.123.496 |
2,07%
|
17,625
|
17,57
|
18,02
|
17,57
|
| 09/06/2026 |
4.317.054 |
-0,82%
|
17,81
|
17,585
|
17,95
|
17,655
|
| 08/06/2026 |
4.820.529 |
2,09%
|
17,525
|
17,365
|
17,85
|
17,80
|
| 05/06/2026 |
3.502.654 |
-0,34%
|
17,535
|
17,395
|
17,59
|
17,435
|
| 04/06/2026 |
2.544.314 |
-1,19%
|
17,605
|
17,445
|
17,80
|
17,495
|
