Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26-07-2023	9.700.654	-2,05%	10,57	10,278	10,604	10,514
25-07-2023	4.800.905	-1,14%	10,85	10,728	10,852	10,734
24-07-2023	4.285.265	0,87%	10,81	10,802	10,962	10,858
21-07-2023	5.009.500	-0,22%	10,828	10,708	10,848	10,764
20-07-2023	7.089.204	2,02%	10,618	10,594	10,818	10,788
19-07-2023	5.169.655	1,28%	10,49	10,49	10,628	10,574
18-07-2023	5.164.957	-0,65%	10,48	10,322	10,48	10,44
17-07-2023	3.285.078	0,17%	10,472	10,472	10,608	10,508
14-07-2023	3.133.312	0,38%	10,446	10,446	10,586	10,49
13-07-2023	5.068.826	-0,15%	10,466	10,44	10,522	10,45
12-07-2023	4.190.211	0,35%	10,434	10,428	10,51	10,466
11-07-2023	3.272.069	0,52%	10,35	10,314	10,442	10,43
10-07-2023	4.967.531	0,43%	10,342	10,32	10,454	10,376
07-07-2023	8.551.011	-1,41%	10,464	10,178	10,464	10,332
06-07-2023	6.147.028	-1,06%	10,59	10,388	10,594	10,48
05-07-2023	5.386.489	-0,43%	10,652	10,512	10,686	10,592
04-07-2023	2.760.455	-0,52%	10,70	10,638	10,732	10,638
03-07-2023	4.094.411	-0,08%	10,738	10,662	10,81	10,694
30-06-2023	6.666.684	-0,48%	10,726	10,686	10,81	10,702
29-06-2023	8.275.918	2,26%	10,542	10,506	10,802	10,754
28-06-2023	6.579.032	0,48%	10,50	10,466	10,554	10,516
27-06-2023	3.931.241	0,83%	10,398	10,294	10,474	10,466
26-06-2023	4.177.255	0,12%	10,35	10,282	10,40	10,38
23-06-2023	4.625.932	1,35%	10,258	10,252	10,384	10,368
22-06-2023	3.549.167	-0,80%	10,298	10,206	10,298	10,23
21-06-2023	3.146.184	0,04%	10,294	10,226	10,334	10,312
20-06-2023	4.616.793	-0,14%	10,316	10,258	10,35	10,308
19-06-2023	5.440.057	-0,64%	10,382	10,224	10,40	10,322
16-06-2023	10.800.714	0,29%	10,322	10,306	10,412	10,388
15-06-2023	4.491.983	0,49%	10,30	10,264	10,38	10,358
14-06-2023	5.314.586	0,19%	10,286	10,238	10,426	10,308
13-06-2023	5.083.364	-0,98%	10,404	10,27	10,406	10,288
12-06-2023	4.214.967	-1,31%	10,552	10,39	10,558	10,39
09-06-2023	4.105.455	-0,64%	10,61	10,518	10,62	10,528
08-06-2023	4.190.387	-0,84%	10,714	10,556	10,732	10,596
07-06-2023	4.024.657	0,00%	10,648	10,63	10,78	10,686
06-06-2023	7.997.749	-1,07%	10,80	10,612	10,814	10,686
05-06-2023	6.819.499	1,62%	10,73	10,702	10,864	10,802
02-06-2023	8.691.992	-1,32%	11,132	10,878	11,252	11,03
01-06-2023	4.679.187	0,05%	11,202	11,10	11,232	11,178
31-05-2023	1.143.020	0,45%	11,202	11,124	11,30	11,6106
30-05-2023	6.384.079	-1,42%	11,39	11,124	11,398	11,218
29-05-2023	3.022.805	-0,09%	11,43	11,324	11,45	11,38
26-05-2023	4.948.915	-0,45%	11,43	11,216	11,434	11,39
25-05-2023	5.824.644	-1,18%	11,62	11,36	11,622	11,442
24-05-2023	6.781.006	-0,21%	11,59	11,514	11,716	11,578
23-05-2023	5.028.466	0,89%	11,494	11,444	11,63	11,602
22-05-2023	6.287.463	1,59%	11,338	11,336	11,564	11,50
19-05-2023	6.578.703	-0,09%	11,302	11,08	11,338	11,32
18-05-2023	4.406.432	-0,86%	11,428	11,33	11,446	11,33
17-05-2023	4.407.636	-0,83%	11,52	11,412	11,546	11,428
16-05-2023	5.142.078	-0,28%	11,52	11,454	11,556	11,524
15-05-2023	3.161.428	-0,05%	11,592	11,536	11,626	11,556
12-05-2023	4.506.941	-0,04%	11,56	11,49	11,578	11,562
11-05-2023	4.796.659	-0,55%	11,646	11,504	11,662	11,566
10-05-2023	4.823.720	-0,68%	11,696	11,594	11,738	11,63
09-05-2023	4.836.925	0,55%	11,668	11,64	11,732	11,71
08-05-2023	4.428.719	0,07%	11,662	11,624	11,718	11,646
05-05-2023	5.274.828	-0,29%	11,72	11,588	11,74	11,638
04-05-2023	5.024.786	-0,43%	11,70	11,624	11,738	11,672
03-05-2023	5.223.501	0,83%	11,658	11,594	11,752	11,722
02-05-2023	8.695.104	-1,61%	11,77	11,564	11,788	11,626
01-05-2023	6.382.029	0,10%	11,822	11,742	11,874	11,816
28-04-2023	6.382.029	0,10%	11,822	11,742	11,874	11,816
27-04-2023	9.157.488	1,11%	11,674	11,63	11,864	11,804
26-04-2023	12.946.910	2,08%	11,398	11,372	11,692	11,674
25-04-2023	7.340.742	0,39%	11,364	11,306	11,436	11,436
24-04-2023	7.588.014	-1,25%	11,524	11,392	11,56	11,392
21-04-2023	5.983.043	0,40%	11,506	11,476	11,582	11,536
20-04-2023	5.861.014	0,23%	11,432	11,394	11,526	11,49
19-04-2023	4.818.051	0,16%	11,442	11,442	11,52	11,464
18-04-2023	5.551.947	0,62%	11,50	11,426	11,558	11,446
17-04-2023	5.583.115	1,05%	11,25	11,20	11,386	11,376
14-04-2023	6.192.923	-0,81%	11,36	11,234	11,374	11,258
13-04-2023	5.403.742	-0,63%	11,40	11,27	11,418	11,35
12-04-2023	4.611.228	-0,05%	11,432	11,408	11,518	11,422
11-04-2023	5.782.046	-0,28%	11,432	11,388	11,532	11,428
10-04-2023	7.630.482	1,63%	11,30	11,26	11,544	11,46
06-04-2023	7.630.482	1,63%	11,30	11,26	11,544	11,46
05-04-2023	8.397.525	2,60%	11,06	11,06	11,28	11,276
04-04-2023	4.801.396	-0,06%	11,036	10,99	11,072	10,99
03-04-2023	5.069.684	0,40%	10,964	10,864	11,008	10,996
31-03-2023	8.935.936	1,22%	10,87	10,852	11,068	10,952
30-03-2023	5.415.363	0,19%	10,826	10,76	10,854	10,82
29-03-2023	6.937.519	-0,50%	10,86	10,784	10,87	10,80
28-03-2023	6.462.983	-0,42%	10,88	10,816	10,918	10,854
27-03-2023	10.490.110	2,08%	10,822	10,82	11,114	10,90
24-03-2023	10.389.310	-1,37%	10,80	10,538	10,80	10,678
23-03-2023	4.967.477	0,02%	10,85	10,79	10,894	10,826
22-03-2023	5.079.218	0,06%	10,822	10,702	10,882	10,824
21-03-2023	9.077.226	1,16%	10,744	10,704	10,898	10,818
20-03-2023	9.795.603	1,17%	10,564	10,514	10,742	10,694
17-03-2023	20.039.590	-1,40%	10,684	10,57	10,758	10,57
16-03-2023	8.260.122	-0,21%	10,77	10,708	10,838	10,72
15-03-2023	12.436.440	0,60%	10,714	10,658	10,82	10,742
14-03-2023	8.054.749	-0,67%	10,732	10,62	10,776	10,678
13-03-2023	11.853.888	-1,16%	10,87	10,634	10,87	10,75
10-03-2023	6.000.281	0,33%	10,73	10,704	10,876	10,876
09-03-2023	4.523.995	0,13%	10,848	10,802	10,906	10,84
08-03-2023	4.937.001	0,33%	10,756	10,736	10,86	10,826