BiG | O banco que entende os seus valores.

Orange SA (ORA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/11/2025	1.745.571	0,14%	14,065	14,035	14,125	14,10
26/11/2025	3.722.618	0,72%	13,965	13,865	14,105	14,08
25/11/2025	4.086.277	0,36%	13,93	13,90	14,145	13,98
24/11/2025	8.826.833	-0,11%	14,00	13,835	14,03	13,93
21/11/2025	3.561.601	2,09%	13,64	13,61	13,945	13,945
20/11/2025	3.226.589	-0,87%	13,785	13,66	13,80	13,66
19/11/2025	4.293.347	-1,29%	13,995	13,67	13,995	13,78
18/11/2025	4.853.786	-0,50%	14,005	13,865	14,04	13,96
17/11/2025	2.760.939	0,07%	14,025	13,875	14,065	14,03
14/11/2025	4.351.291	-2,16%	14,35	13,89	14,36	14,02
13/11/2025	2.721.287	0,81%	14,25	14,175	14,385	14,33
12/11/2025	3.593.007	0,39%	14,20	14,115	14,26	14,215
11/11/2025	3.187.610	0,11%	14,155	14,115	14,275	14,16
10/11/2025	3.009.098	-0,14%	14,025	14,02	14,225	14,145
07/11/2025	3.771.241	1,61%	13,95	13,90	14,27	14,165
06/11/2025	3.643.038	1,64%	13,83	13,73	13,94	13,94
05/11/2025	3.380.269	0,00%	13,73	13,705	13,86	13,715
04/11/2025	2.831.863	-1,01%	13,76	13,525	13,76	13,715
03/11/2025	2.807.897	0,15%	13,955	13,825	14,17	13,855
31/10/2025	3.001.087	-0,14%	13,845	13,775	13,885	13,835
30/10/2025	4.055.923	1,02%	13,775	13,645	13,855	13,855
29/10/2025	4.304.841	-1,26%	13,85	13,69	13,86	13,715
28/10/2025	3.539.892	0,29%	13,90	13,64	13,905	13,89
27/10/2025	2.710.191	-0,50%	13,925	13,725	13,935	13,85
24/10/2025	3.783.933	-1,63%	14,13	13,805	14,16	13,92
23/10/2025	4.437.686	0,57%	14,10	13,995	14,29	14,15
22/10/2025	4.390.773	-0,39%	14,11	13,92	14,13	14,07
21/10/2025	3.076.165	-0,25%	14,185	14,07	14,205	14,125
20/10/2025	2.842.966	-1,22%	14,245	14,16	14,275	14,16
17/10/2025	5.116.783	1,78%	14,03	13,995	14,355	14,335
16/10/2025	3.147.289	0,50%	13,98	13,815	14,135	14,085
15/10/2025	9.024.937	3,28%	14,05	13,805	14,295	14,015
14/10/2025	3.075.263	1,04%	13,47	13,465	13,59	13,57
13/10/2025	2.734.262	-1,18%	13,64	13,43	13,645	13,43
10/10/2025	2.525.820	0,22%	13,575	13,54	13,6425	13,59
09/10/2025	3.717.206	1,27%	13,40	13,375	13,575	13,56
08/10/2025	4.817.138	1,32%	13,28	13,26	13,455	13,39
07/10/2025	3.587.700	0,23%	13,24	13,11	13,30	13,215
06/10/2025	4.953.754	-1,01%	13,335	13,075	13,35	13,185
03/10/2025	3.654.666	-1,59%	13,605	13,275	13,61	13,32
02/10/2025	5.579.011	-1,24%	13,36	13,275	13,62	13,535
01/10/2025	3.219.761	-0,76%	13,82	13,59	13,835	13,705
30/09/2025	2.981.152	0,80%	13,675	13,59	13,81	13,81
29/09/2025	2.324.230	-0,44%	13,725	13,61	13,76	13,70
26/09/2025	2.815.241	0,95%	13,66	13,56	13,81	13,76
25/09/2025	3.970.621	1,15%	13,435	13,375	13,66	13,63
24/09/2025	3.192.996	-1,07%	13,705	13,455	13,75	13,475
23/09/2025	2.838.584	-0,66%	13,75	13,62	13,79	13,62
22/09/2025	2.635.977	0,04%	13,60	13,525	13,815	13,71
19/09/2025	12.910.385	0,62%	13,615	13,595	13,76	13,705
18/09/2025	3.847.840	-0,44%	13,685	13,54	13,705	13,62
17/09/2025	3.777.822	0,07%	13,70	13,59	13,735	13,68
16/09/2025	3.911.945	-1,12%	13,80	13,62	13,82	13,67
15/09/2025	3.233.998	-0,54%	13,90	13,82	13,935	13,825
12/09/2025	2.095.933	0,07%	13,945	13,845	13,95	13,90
11/09/2025	3.452.995	1,24%	13,69	13,69	13,915	13,89
10/09/2025	3.341.620	0,37%	13,64	13,525	13,73	13,72
09/09/2025	2.782.483	1,07%	13,545	13,51	13,69	13,67
08/09/2025	3.572.600	-0,73%	13,615	13,465	13,615	13,525
05/09/2025	4.366.285	-0,66%	13,70	13,57	13,75	13,625
04/09/2025	5.310.916	1,41%	13,50	13,43	13,79	13,715
03/09/2025	6.987.502	-1,89%	13,74	13,48	13,77	13,525
02/09/2025	4.307.360	-0,76%	13,82	13,725	13,845	13,785
01/09/2025	2.458.937	-0,07%	13,965	13,825	13,97	13,89
29/08/2025	6.197.679	1,20%	13,75	13,685	13,95	13,90
28/08/2025	3.993.403	-0,90%	13,905	13,59	13,93	13,735
27/08/2025	5.831.313	-0,11%	13,875	13,565	13,905	13,86
26/08/2025	14.401.680	-2,39%	14,05	13,795	14,10	13,875
25/08/2025	4.192.963	-1,83%	14,385	14,18	14,43	14,215
22/08/2025	3.606.771	0,14%	14,465	14,44	14,545	14,48
21/08/2025	3.104.107	-0,17%	14,46	14,375	14,475	14,46
20/08/2025	3.360.886	0,70%	14,395	14,375	14,535	14,485
19/08/2025	4.474.836	-0,69%	14,52	14,385	14,525	14,385
18/08/2025	3.417.794	0,31%	14,49	14,45	14,56	14,485
15/08/2025	3.430.066	0,21%	14,41	14,325	14,465	14,44
14/08/2025	6.861.503	0,77%	14,305	14,28	14,41	14,41
13/08/2025	5.101.175	1,42%	14,075	14,075	14,32	14,30
12/08/2025	3.358.341	-0,35%	14,15	14,10	14,215	14,10
11/08/2025	5.061.555	1,58%	13,97	13,915	14,15	14,15
08/08/2025	4.463.845	0,87%	13,88	13,845	13,97	13,93
07/08/2025	4.853.883	-0,58%	13,85	13,64	13,885	13,81
06/08/2025	4.390.369	0,84%	13,765	13,695	13,965	13,89
05/08/2025	3.170.070	0,29%	13,77	13,685	13,855	13,775
04/08/2025	5.443.421	-0,65%	13,79	13,72	13,835	13,735
01/08/2025	11.077.266	3,60%	13,42	13,385	13,825	13,825
31/07/2025	4.623.744	0,11%	13,385	13,195	13,395	13,345
30/07/2025	3.335.427	0,11%	13,32	13,26	13,405	13,33
29/07/2025	8.237.836	2,07%	13,02	12,90	13,465	13,315
28/07/2025	5.492.632	-2,07%	13,22	13,045	13,275	13,045
25/07/2025	3.406.161	0,15%	13,30	13,225	13,335	13,32
24/07/2025	6.156.369	1,41%	13,165	13,015	13,325	13,30
23/07/2025	4.626.787	-0,79%	13,25	13,055	13,25	13,115
22/07/2025	3.785.519	1,19%	13,08	13,08	13,22	13,22
21/07/2025	3.480.817	-0,95%	13,19	12,95	13,205	13,065
18/07/2025	4.256.133	0,08%	13,20	13,17	13,255	13,19
17/07/2025	3.677.570	0,08%	13,095	13,085	13,215	13,18
16/07/2025	4.686.199	0,77%	13,11	13,035	13,225	13,17
15/07/2025	5.245.642	-1,10%	13,21	13,01	13,21	13,07
14/07/2025	5.206.619	1,73%	13,025	12,97	13,23	13,215
11/07/2025	3.420.988	0,15%	13,005	12,955	13,035	12,99