Orange SA (ORA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 31/03/2026 |
7.349.970 |
1,00%
|
17,52
|
17,515
|
17,815
|
17,675
|
| 30/03/2026 |
3.808.067 |
1,16%
|
17,305
|
17,305
|
17,50
|
17,50
|
| 27/03/2026 |
4.606.508 |
0,26%
|
17,22
|
17,18
|
17,435
|
17,30
|
| 26/03/2026 |
5.049.061 |
0,29%
|
17,135
|
17,10
|
17,255
|
17,255
|
| 25/03/2026 |
3.812.409 |
0,03%
|
17,175
|
16,85
|
17,205
|
17,205
|
| 24/03/2026 |
4.113.690 |
1,42%
|
17,12
|
16,96
|
17,215
|
17,20
|
| 23/03/2026 |
4.706.427 |
-0,91%
|
17,03
|
16,785
|
17,175
|
16,96
|
| 20/03/2026 |
19.737.644 |
-0,29%
|
17,185
|
17,025
|
17,33
|
17,115
|
| 19/03/2026 |
5.078.519 |
-1,49%
|
17,32
|
17,165
|
17,42
|
17,165
|
| 18/03/2026 |
4.111.415 |
-1,64%
|
17,605
|
17,31
|
17,63
|
17,425
|
| 17/03/2026 |
3.478.748 |
0,88%
|
17,545
|
17,545
|
17,76
|
17,715
|
| 16/03/2026 |
4.301.121 |
0,23%
|
17,44
|
17,425
|
17,62
|
17,56
|
| 13/03/2026 |
5.320.667 |
2,01%
|
17,18
|
17,035
|
17,635
|
17,52
|
| 12/03/2026 |
4.755.854 |
0,65%
|
17,08
|
16,825
|
17,175
|
17,175
|
| 11/03/2026 |
2.936.059 |
-0,47%
|
17,21
|
16,92
|
17,21
|
17,065
|
| 10/03/2026 |
4.582.075 |
0,12%
|
17,145
|
16,91
|
17,22
|
17,145
|
| 09/03/2026 |
4.745.819 |
-2,00%
|
17,215
|
16,97
|
17,265
|
17,125
|
| 06/03/2026 |
4.521.950 |
-0,46%
|
17,50
|
17,10
|
17,50
|
17,475
|
| 05/03/2026 |
4.679.338 |
-0,51%
|
17,61
|
17,535
|
17,905
|
17,555
|
| 04/03/2026 |
3.549.848 |
-0,93%
|
17,88
|
17,575
|
17,93
|
17,645
|
| 03/03/2026 |
5.703.924 |
-0,34%
|
17,86
|
17,49
|
17,88
|
17,81
|
| 02/03/2026 |
4.566.869 |
-1,76%
|
18,14
|
17,765
|
18,215
|
17,87
|
| 27/02/2026 |
7.082.618 |
1,96%
|
17,755
|
17,69
|
18,19
|
18,19
|
| 26/02/2026 |
5.357.192 |
-1,25%
|
18,05
|
17,815
|
18,05
|
17,84
|
| 25/02/2026 |
3.301.952 |
0,17%
|
17,93
|
17,90
|
18,13
|
18,065
|
| 24/02/2026 |
3.652.607 |
1,75%
|
17,715
|
17,66
|
18,13
|
18,035
|
| 23/02/2026 |
4.221.611 |
-0,14%
|
17,605
|
17,51
|
17,78
|
17,725
|
| 20/02/2026 |
7.102.033 |
-2,15%
|
17,85
|
17,63
|
18,00
|
17,75
|
| 19/02/2026 |
9.437.174 |
7,46%
|
17,38
|
17,28
|
18,23
|
18,14
|
| 18/02/2026 |
6.383.603 |
-1,57%
|
17,35
|
16,88
|
17,42
|
16,88
|
| 17/02/2026 |
6.123.824 |
-0,84%
|
17,225
|
17,145
|
17,425
|
17,15
|
| 16/02/2026 |
2.120.953 |
0,82%
|
17,115
|
17,00
|
17,33
|
17,295
|
| 13/02/2026 |
5.121.359 |
-0,87%
|
17,26
|
16,935
|
17,26
|
17,155
|
| 12/02/2026 |
6.340.500 |
0,79%
|
17,17
|
16,835
|
17,305
|
17,305
|
| 11/02/2026 |
8.504.291 |
4,31%
|
16,44
|
16,405
|
17,235
|
17,17
|
| 10/02/2026 |
3.572.279 |
-0,84%
|
16,60
|
16,36
|
16,63
|
16,46
|
| 09/02/2026 |
4.828.547 |
0,55%
|
16,385
|
16,355
|
16,60
|
16,60
|
| 06/02/2026 |
5.470.913 |
0,09%
|
16,42
|
16,36
|
16,59
|
16,51
|
| 05/02/2026 |
4.898.256 |
-0,30%
|
16,38
|
16,075
|
16,495
|
16,495
|
| 04/02/2026 |
8.085.866 |
3,83%
|
16,10
|
16,09
|
16,77
|
16,545
|
| 03/02/2026 |
3.869.970 |
0,28%
|
15,825
|
15,72
|
16,03
|
15,935
|
| 02/02/2026 |
3.856.964 |
1,73%
|
15,66
|
15,625
|
15,94
|
15,89
|
| 30/01/2026 |
4.425.028 |
0,35%
|
15,58
|
15,515
|
15,67
|
15,62
|
| 29/01/2026 |
2.926.523 |
-0,32%
|
15,60
|
15,55
|
15,765
|
15,565
|
| 28/01/2026 |
4.943.947 |
0,87%
|
15,335
|
15,245
|
15,635
|
15,615
|
| 27/01/2026 |
4.037.451 |
1,71%
|
15,245
|
15,165
|
15,48
|
15,48
|
| 26/01/2026 |
5.056.402 |
1,57%
|
15,105
|
15,03
|
15,32
|
15,22
|
| 23/01/2026 |
4.300.287 |
0,27%
|
14,995
|
14,835
|
15,01
|
14,985
|
| 22/01/2026 |
5.798.169 |
3,97%
|
14,52
|
14,52
|
14,965
|
14,945
|
| 21/01/2026 |
5.627.235 |
-2,01%
|
14,635
|
14,375
|
14,705
|
14,375
|
| 20/01/2026 |
3.318.950 |
-0,91%
|
14,765
|
14,635
|
14,895
|
14,67
|
| 19/01/2026 |
3.938.517 |
0,24%
|
14,755
|
14,69
|
15,01
|
14,805
|
| 16/01/2026 |
5.686.218 |
1,10%
|
14,69
|
14,645
|
14,91
|
14,77
|
| 15/01/2026 |
3.895.519 |
0,52%
|
14,585
|
14,40
|
14,64
|
14,61
|
| 14/01/2026 |
4.522.127 |
2,83%
|
14,145
|
14,14
|
14,61
|
14,535
|
| 13/01/2026 |
4.295.761 |
-0,53%
|
14,16
|
14,005
|
14,205
|
14,135
|
| 12/01/2026 |
3.555.466 |
0,11%
|
14,19
|
14,035
|
14,26
|
14,21
|
| 09/01/2026 |
4.686.100 |
-2,87%
|
14,66
|
14,195
|
14,665
|
14,195
|
| 08/01/2026 |
3.873.553 |
1,11%
|
14,40
|
14,40
|
14,69
|
14,615
|
| 07/01/2026 |
4.890.437 |
0,63%
|
14,40
|
14,275
|
14,555
|
14,455
|
| 06/01/2026 |
5.866.681 |
1,48%
|
14,43
|
14,365
|
14,56
|
14,365
|
| 05/01/2026 |
3.294.023 |
-1,29%
|
14,335
|
13,995
|
14,34
|
14,155
|
| 02/01/2026 |
2.146.781 |
0,99%
|
14,20
|
14,20
|
14,385
|
14,34
|
| 31/12/2025 |
1.556.642 |
-0,39%
|
14,255
|
14,185
|
14,255
|
14,20
|
| 30/12/2025 |
1.931.384 |
0,99%
|
14,125
|
14,095
|
14,285
|
14,255
|
| 29/12/2025 |
2.592.775 |
0,43%
|
14,03
|
14,01
|
14,185
|
14,115
|
| 23/12/2025 |
2.847.120 |
0,90%
|
13,995
|
13,90
|
14,065
|
14,05
|
| 22/12/2025 |
1.906.545 |
0,11%
|
13,86
|
13,715
|
13,93
|
13,925
|
| 18/12/2025 |
3.791.445 |
0,33%
|
13,78
|
13,755
|
13,94
|
13,875
|
| 17/12/2025 |
4.138.031 |
0,99%
|
13,685
|
13,58
|
13,845
|
13,83
|
| 16/12/2025 |
4.872.225 |
-1,19%
|
13,915
|
13,695
|
13,915
|
13,695
|
| 15/12/2025 |
4.339.534 |
1,32%
|
13,605
|
13,505
|
13,90
|
13,86
|
| 12/12/2025 |
3.109.721 |
-0,40%
|
13,725
|
13,645
|
13,78
|
13,68
|
| 11/12/2025 |
2.323.755 |
0,51%
|
13,645
|
13,615
|
13,75
|
13,735
|
| 10/12/2025 |
3.353.854 |
-0,37%
|
13,68
|
13,49
|
13,69
|
13,665
|
| 09/12/2025 |
3.524.422 |
0,04%
|
13,735
|
13,68
|
13,79
|
13,715
|
| 08/12/2025 |
4.162.522 |
-0,22%
|
13,71
|
13,605
|
13,755
|
13,71
|
| 05/12/2025 |
3.626.633 |
-2,07%
|
14,025
|
13,74
|
14,03
|
13,74
|
| 04/12/2025 |
3.635.732 |
-0,39%
|
14,035
|
14,005
|
14,105
|
14,03
|
| 03/12/2025 |
4.254.491 |
0,11%
|
14,03
|
13,99
|
14,12
|
14,085
|
| 02/12/2025 |
3.830.400 |
1,63%
|
13,87
|
13,715
|
14,08
|
14,07
|
| 01/12/2025 |
2.912.499 |
-0,32%
|
14,155
|
13,845
|
14,26
|
13,845
|
| 28/11/2025 |
2.887.638 |
0,64%
|
14,135
|
14,065
|
14,235
|
14,19
|
