Orange SA (ORA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
3.403.899 |
0,28%
|
17,77
|
17,53
|
17,865
|
17,705
|
| 02/06/2026 |
3.351.539 |
-1,40%
|
17,87
|
17,61
|
17,885
|
17,655
|
| 01/06/2026 |
3.828.795 |
-0,17%
|
17,875
|
17,66
|
17,96
|
17,905
|
| 29/05/2026 |
6.762.068 |
-0,86%
|
18,125
|
17,895
|
18,19
|
17,935
|
| 28/05/2026 |
5.401.649 |
-0,33%
|
18,20
|
18,02
|
18,225
|
18,09
|
| 27/05/2026 |
3.538.495 |
0,81%
|
17,945
|
17,79
|
18,16
|
18,15
|
| 26/05/2026 |
3.670.278 |
-0,74%
|
18,11
|
17,9475
|
18,295
|
18,005
|
| 25/05/2026 |
1.387.948 |
-0,36%
|
18,235
|
18,115
|
18,25
|
18,14
|
| 22/05/2026 |
3.268.356 |
-0,66%
|
18,31
|
18,18
|
18,42
|
18,205
|
| 21/05/2026 |
3.870.932 |
-1,61%
|
18,54
|
18,31
|
18,585
|
18,325
|
| 20/05/2026 |
3.262.237 |
-0,61%
|
18,585
|
18,56
|
18,805
|
18,625
|
| 19/05/2026 |
4.217.468 |
1,99%
|
18,495
|
18,475
|
18,765
|
18,74
|
| 18/05/2026 |
4.348.579 |
0,85%
|
18,175
|
18,10
|
18,46
|
18,375
|
| 15/05/2026 |
3.769.647 |
-1,70%
|
18,64
|
18,20
|
18,65
|
18,22
|
| 14/05/2026 |
2.894.689 |
0,49%
|
18,62
|
18,465
|
18,68
|
18,535
|
| 13/05/2026 |
5.151.965 |
0,60%
|
18,37
|
18,28
|
18,68
|
18,445
|
| 12/05/2026 |
5.473.745 |
0,47%
|
18,28
|
18,095
|
18,45
|
18,335
|
| 11/05/2026 |
4.133.853 |
2,36%
|
17,90
|
17,79
|
18,25
|
18,25
|
| 08/05/2026 |
3.304.165 |
0,91%
|
17,665
|
17,595
|
17,845
|
17,83
|
| 07/05/2026 |
5.211.550 |
-2,48%
|
18,00
|
17,625
|
18,02
|
17,67
|
| 06/05/2026 |
5.083.094 |
1,14%
|
18,02
|
17,595
|
18,16
|
18,12
|
| 05/05/2026 |
4.014.195 |
1,30%
|
18,00
|
17,89
|
18,29
|
17,915
|
| 04/05/2026 |
3.584.839 |
-0,48%
|
17,815
|
17,25
|
17,815
|
17,685
|
| 30/04/2026 |
4.237.670 |
1,46%
|
17,515
|
17,51
|
17,805
|
17,77
|
| 29/04/2026 |
2.409.226 |
0,00%
|
17,525
|
17,36
|
17,60
|
17,515
|
| 28/04/2026 |
2.694.909 |
0,75%
|
17,61
|
17,315
|
17,64
|
17,515
|
| 27/04/2026 |
932.937 |
-0,77%
|
17,565
|
17,335
|
17,6425
|
17,385
|
| 24/04/2026 |
3.810.208 |
-1,56%
|
17,875
|
17,615
|
17,975
|
17,65
|
| 23/04/2026 |
5.465.218 |
3,28%
|
17,50
|
17,495
|
18,18
|
17,93
|
| 22/04/2026 |
5.115.378 |
-1,62%
|
17,63
|
17,285
|
17,855
|
17,36
|
| 21/04/2026 |
3.658.460 |
-0,54%
|
17,65
|
17,565
|
17,74
|
17,645
|
| 20/04/2026 |
5.804.166 |
3,50%
|
17,28
|
17,23
|
17,74
|
17,74
|
| 17/04/2026 |
8.849.328 |
-5,28%
|
18,34
|
17,015
|
18,35
|
17,14
|
| 16/04/2026 |
4.589.565 |
1,57%
|
17,865
|
17,615
|
18,14
|
18,095
|
| 15/04/2026 |
4.611.059 |
0,23%
|
17,86
|
17,74
|
17,95
|
17,815
|
| 14/04/2026 |
4.769.291 |
0,62%
|
17,635
|
17,435
|
17,775
|
17,775
|
| 13/04/2026 |
4.081.513 |
-1,56%
|
17,90
|
17,665
|
17,97
|
17,665
|
| 10/04/2026 |
4.749.013 |
-0,72%
|
18,00
|
17,88
|
18,07
|
17,945
|
| 09/04/2026 |
3.796.455 |
0,61%
|
18,15
|
17,925
|
18,15
|
18,075
|
| 08/04/2026 |
6.509.830 |
-0,19%
|
18,27
|
17,655
|
18,275
|
17,965
|
| 07/04/2026 |
3.858.325 |
0,62%
|
17,95
|
17,935
|
18,125
|
18,00
|
| 02/04/2026 |
3.334.174 |
1,22%
|
17,69
|
17,645
|
17,89
|
17,89
|
| 01/04/2026 |
4.653.203 |
0,00%
|
17,59
|
17,52
|
17,735
|
17,675
|
