Orange SA (ORA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
18/07/2024 1.188.966 1,05% 10,07 10,055 10,155 10,135
17/07/2024 4.893.285 0,72% 9,97 9,956 10,07 10,03
16/07/2024 4.080.305 -0,30% 9,96 9,908 10,025 9,958
15/07/2024 6.572.860 0,48% 9,946 9,912 10,00 9,988
12/07/2024 5.106.884 0,30% 9,95 9,914 10,04 9,94
11/07/2024 6.151.285 -0,90% 10,00 9,896 10,065 9,91
10/07/2024 7.625.508 1,73% 9,844 9,836 10,08 10,00
09/07/2024 8.848.233 0,51% 9,784 9,738 9,846 9,83
08/07/2024 7.359.710 0,04% 9,772 9,716 9,944 9,78
05/07/2024 6.281.225 1,05% 9,68 9,672 9,776 9,776
04/07/2024 4.676.814 1,58% 9,584 9,57 9,674 9,674
03/07/2024 5.823.157 0,30% 9,49 9,46 9,596 9,524
02/07/2024 6.506.020 0,74% 9,438 9,356 9,496 9,496
01/07/2024 7.627.958 0,77% 9,556 9,426 9,69 9,426
28/06/2024 6.183.815 0,43% 9,35 9,254 9,374 9,354
27/06/2024 5.220.960 -0,83% 9,418 9,286 9,44 9,314
26/06/2024 5.011.433 -0,89% 9,45 9,346 9,524 9,392
25/06/2024 5.436.803 -1,09% 9,578 9,466 9,61 9,476
24/06/2024 4.781.376 0,19% 9,562 9,47 9,614 9,58
21/06/2024 14.088.569 0,36% 9,536 9,51 9,616 9,562
20/06/2024 6.120.556 1,04% 9,43 9,43 9,56 9,528
19/06/2024 5.569.252 0,73% 9,348 9,348 9,446 9,43
18/06/2024 7.343.933 0,19% 9,386 9,326 9,43 9,362
17/06/2024 6.490.050 0,56% 9,348 9,23 9,408 9,344
14/06/2024 17.982.854 -1,59% 9,38 9,192 9,382 9,292
13/06/2024 10.153.103 -1,03% 9,51 9,386 9,532 9,442
12/06/2024 12.110.671 -2,67% 9,80 9,518 9,814 9,54
11/06/2024 10.161.638 -1,37% 9,95 9,726 9,974 9,802
10/06/2024 11.700.222 -1,21% 9,998 9,904 10,055 9,938
07/06/2024 14.499.275 -4,10% 10,46 10,055 10,47 10,06
06/06/2024 5.309.502 -0,57% 10,55 10,405 10,56 10,49
05/06/2024 8.126.086 -0,10% 10,645 10,545 10,715 10,55
04/06/2024 7.407.514 0,62% 10,50 10,445 10,56 10,56
03/06/2024 8.268.697 1,77% 10,80 10,755 10,935 10,915
31/05/2024 20.849.932 0,70% 10,67 10,65 10,79 10,725
30/05/2024 5.118.648 0,52% 10,605 10,58 10,67 10,65
29/05/2024 5.100.242 -0,19% 10,60 10,555 10,62 10,595
28/05/2024 4.847.264 -0,79% 10,72 10,615 10,725 10,615
27/05/2024 2.398.399 0,23% 10,70 10,665 10,735 10,70
24/05/2024 3.930.648 0,66% 10,625 10,575 10,69 10,675
23/05/2024 5.614.735 -0,93% 10,685 10,54 10,685 10,605
22/05/2024 6.991.022 -0,83% 10,80 10,605 10,80 10,705
21/05/2024 4.810.483 -0,37% 10,84 10,795 10,865 10,795
20/05/2024 3.568.325 0,23% 10,81 10,785 10,865 10,835
17/05/2024 6.500.580 0,42% 10,785 10,765 10,825 10,81
16/05/2024 5.744.710 0,47% 10,70 10,64 10,765 10,765
15/05/2024 6.679.513 0,42% 10,67 10,63 10,80 10,715
14/05/2024 4.255.359 0,28% 10,65 10,63 10,715 10,67
13/05/2024 4.128.608 0,62% 10,58 10,58 10,685 10,64
10/05/2024 5.882.933 0,00% 10,605 10,57 10,68 10,575
09/05/2024 4.497.340 0,52% 10,535 10,525 10,675 10,575
08/05/2024 5.380.105 0,91% 10,47 10,465 10,535 10,52
07/05/2024 7.217.154 0,00% 10,44 10,40 10,51 10,425
06/05/2024 4.865.051 -0,24% 10,465 10,425 10,525 10,425
03/05/2024 4.912.488 0,43% 10,395 10,38 10,52 10,45
02/05/2024 4.660.587 -0,19% 10,365 10,355 10,46 10,405
01/05/2024 8.435.067 0,00% 10,47 10,385 10,48 10,425
30/04/2024 8.435.067 0,29% 10,47 10,385 10,48 10,425
29/04/2024 5.416.600 0,77% 10,445 10,375 10,57 10,475
26/04/2024 7.020.786 -0,86% 10,51 10,385 10,54 10,395
25/04/2024 7.176.650 -1,50% 10,56 10,445 10,66 10,485
24/04/2024 12.579.701 -3,58% 10,82 10,555 10,875 10,645
23/04/2024 7.673.514 -0,14% 11,07 11,04 11,115 11,04
22/04/2024 7.996.715 1,84% 10,895 10,875 11,085 11,055
19/04/2024 6.782.584 1,64% 10,715 10,71 10,90 10,855
18/04/2024 5.042.673 1,14% 10,545 10,53 10,70 10,68
17/04/2024 6.823.025 0,76% 10,495 10,44 10,625 10,56
16/04/2024 7.724.637 1,11% 10,365 10,31 10,48 10,48
15/04/2024 5.243.176 -0,67% 10,435 10,34 10,44 10,365
12/04/2024 4.270.806 0,63% 10,405 10,39 10,485 10,435
11/04/2024 5.323.195 -0,38% 10,415 10,36 10,535 10,37
10/04/2024 6.609.287 -1,47% 10,57 10,41 10,585 10,41
09/04/2024 5.643.138 -0,38% 10,60 10,54 10,62 10,565
08/04/2024 4.389.193 -0,98% 10,685 10,59 10,705 10,605
05/04/2024 5.987.907 -1,20% 10,82 10,675 10,825 10,71
04/04/2024 4.360.588 -0,14% 10,855 10,84 10,93 10,84
03/04/2024 6.726.343 -0,28% 10,915 10,855 10,99 10,855
02/04/2024 5.717.959 -0,03% 10,92 10,845 10,975 10,885
01/04/2024 0 0,76% 10,816 10,816 10,924 10,888
28/03/2024 5.348.634 0,76% 10,816 10,816 10,924 10,888
27/03/2024 5.000.954 1,66% 10,608 10,608 10,882 10,806
26/03/2024 4.887.535 -0,11% 10,632 10,542 10,658 10,63
25/03/2024 4.172.384 0,21% 10,612 10,60 10,716 10,642
22/03/2024 4.368.397 1,01% 10,544 10,528 10,67 10,62
21/03/2024 4.358.993 -1,20% 10,638 10,504 10,67 10,514
20/03/2024 3.048.161 0,36% 10,624 10,556 10,646 10,642
19/03/2024 3.947.088 0,04% 10,606 10,59 10,67 10,604
18/03/2024 4.233.496 0,72% 10,496 10,478 10,634 10,60
15/03/2024 18.259.734 0,92% 10,426 10,416 10,596 10,524
14/03/2024 4.284.905 -0,12% 10,45 10,41 10,496 10,428
13/03/2024 8.444.195 0,00% 10,462 10,366 10,468 10,44
12/03/2024 7.559.336 -1,45% 10,602 10,44 10,624 10,44
11/03/2024 3.494.590 -0,09% 10,614 10,594 10,706 10,594
08/03/2024 5.058.001 0,93% 10,466 10,43 10,604 10,604
07/03/2024 5.948.676 -0,23% 10,534 10,486 10,684 10,506
06/03/2024 4.441.470 -0,81% 10,62 10,53 10,68 10,53
05/03/2024 3.001.649 0,82% 10,56 10,46 10,616 10,616
04/03/2024 3.467.185 -0,44% 10,596 10,504 10,596 10,53
01/03/2024 4.014.104 -0,28% 10,60 10,56 10,636 10,576
29/02/2024 8.991.184 -0,82% 10,658 10,60 10,744 10,606
Ajuda

Pesquisa de títulos

Fale Connosco