Orange SA (ORA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
07/03/2023 |
6.219.280 |
-0,75%
|
10,84
|
10,758
|
10,84
|
10,79
|
06/03/2023 |
7.454.147 |
1,17%
|
10,788
|
10,778
|
10,894
|
10,872
|
03/03/2023 |
4.921.393 |
-0,04%
|
10,75
|
10,714
|
10,798
|
10,746
|
02/03/2023 |
4.091.270 |
0,02%
|
10,744
|
10,67
|
10,776
|
10,75
|
01/03/2023 |
5.046.498 |
-0,41%
|
10,79
|
10,698
|
10,828
|
10,748
|
28/02/2023 |
8.491.117 |
-0,61%
|
10,826
|
10,778
|
10,98
|
10,792
|
27/02/2023 |
5.455.269 |
-0,22%
|
10,86
|
10,818
|
10,902
|
10,858
|
24/02/2023 |
7.049.661 |
1,00%
|
10,776
|
10,776
|
10,904
|
10,882
|
23/02/2023 |
7.645.727 |
-0,99%
|
10,90
|
10,728
|
10,916
|
10,774
|
22/02/2023 |
7.784.827 |
0,87%
|
10,78
|
10,746
|
10,936
|
10,882
|
21/02/2023 |
5.710.699 |
-0,35%
|
10,85
|
10,686
|
10,924
|
10,788
|
20/02/2023 |
6.150.892 |
1,05%
|
10,78
|
10,734
|
10,86
|
10,826
|
17/02/2023 |
10.680.564 |
0,92%
|
10,67
|
10,50
|
10,764
|
10,714
|
16/02/2023 |
20.811.871 |
6,46%
|
10,10
|
10,09
|
10,696
|
10,616
|
15/02/2023 |
7.817.537 |
0,47%
|
9,97
|
9,913
|
10,026
|
9,972
|
14/02/2023 |
9.974.260 |
2,31%
|
9,761
|
9,757
|
9,969
|
9,925
|
13/02/2023 |
5.561.151 |
0,13%
|
9,687
|
9,669
|
9,764
|
9,701
|
10/02/2023 |
6.778.261 |
1,34%
|
9,581
|
9,566
|
9,70
|
9,688
|
09/02/2023 |
6.051.998 |
-0,58%
|
9,644
|
9,532
|
9,692
|
9,56
|
08/02/2023 |
7.749.877 |
0,68%
|
9,543
|
9,532
|
9,678
|
9,616
|
07/02/2023 |
6.028.185 |
-0,16%
|
9,57
|
9,514
|
9,581
|
9,551
|
06/02/2023 |
5.175.082 |
-0,26%
|
9,61
|
9,538
|
9,638
|
9,566
|
03/02/2023 |
7.368.347 |
-0,59%
|
9,656
|
9,588
|
9,725
|
9,591
|
02/02/2023 |
7.100.632 |
-0,71%
|
9,706
|
9,618
|
9,738
|
9,648
|
01/02/2023 |
4.980.785 |
-0,05%
|
9,75
|
9,618
|
9,754
|
9,717
|
31/01/2023 |
7.767.232 |
1,10%
|
9,644
|
9,599
|
9,722
|
9,722
|
30/01/2023 |
5.398.200 |
0,73%
|
9,555
|
9,542
|
9,642
|
9,616
|
27/01/2023 |
4.471.306 |
-0,11%
|
9,60
|
9,485
|
9,616
|
9,546
|
26/01/2023 |
5.498.644 |
-0,57%
|
9,61
|
9,547
|
9,66
|
9,556
|
25/01/2023 |
4.503.131 |
-0,19%
|
9,663
|
9,51
|
9,674
|
9,611
|
24/01/2023 |
6.483.610 |
0,44%
|
9,598
|
9,52
|
9,649
|
9,629
|
23/01/2023 |
5.696.568 |
-0,31%
|
9,644
|
9,561
|
9,69
|
9,587
|
20/01/2023 |
6.552.464 |
0,46%
|
9,604
|
9,551
|
9,659
|
9,617
|
19/01/2023 |
8.040.496 |
-0,52%
|
9,61
|
9,486
|
9,635
|
9,573
|
18/01/2023 |
6.584.002 |
-0,60%
|
9,70
|
9,612
|
9,72
|
9,623
|
17/01/2023 |
8.350.495 |
-0,20%
|
9,706
|
9,656
|
9,769
|
9,681
|
16/01/2023 |
11.123.144 |
-2,21%
|
9,79
|
9,583
|
9,835
|
9,70
|
13/01/2023 |
7.001.887 |
0,06%
|
9,941
|
9,897
|
9,982
|
9,919
|
12/01/2023 |
9.111.079 |
1,29%
|
9,86
|
9,854
|
9,935
|
9,913
|
11/01/2023 |
8.128.921 |
-1,06%
|
9,90
|
9,765
|
9,975
|
9,787
|
10/01/2023 |
5.699.839 |
0,06%
|
9,886
|
9,854
|
9,913
|
9,892
|
09/01/2023 |
7.529.002 |
-0,05%
|
9,913
|
9,741
|
9,913
|
9,886
|
06/01/2023 |
6.347.578 |
-0,06%
|
9,94
|
9,891
|
10,00
|
9,891
|
05/01/2023 |
7.259.700 |
0,85%
|
9,79
|
9,765
|
9,91
|
9,897
|
04/01/2023 |
12.227.786 |
3,00%
|
9,553
|
9,537
|
9,823
|
9,814
|
03/01/2023 |
8.566.945 |
1,43%
|
9,419
|
9,397
|
9,58
|
9,528
|
02/01/2023 |
4.895.584 |
1,22%
|
9,29
|
9,289
|
9,43
|
9,394
|
30/12/2022 |
4.596.867 |
-1,20%
|
9,38
|
9,281
|
9,38
|
9,281
|
29/12/2022 |
4.045.427 |
0,68%
|
9,31
|
9,271
|
9,409
|
9,394
|
28/12/2022 |
4.015.313 |
-0,37%
|
9,382
|
9,317
|
9,389
|
9,331
|
27/12/2022 |
3.325.289 |
0,08%
|
9,371
|
9,321
|
9,396
|
9,366
|
23/12/2022 |
4.332.789 |
0,60%
|
9,328
|
9,302
|
9,38
|
9,359
|
22/12/2022 |
4.985.622 |
0,66%
|
9,25
|
9,25
|
9,318
|
9,303
|
21/12/2022 |
7.032.924 |
1,17%
|
9,161
|
9,127
|
9,242
|
9,242
|
20/12/2022 |
7.325.076 |
-0,98%
|
9,187
|
9,104
|
9,187
|
9,135
|
19/12/2022 |
7.709.282 |
0,49%
|
9,20
|
9,178
|
9,282
|
9,225
|
16/12/2022 |
18.977.513 |
-1,00%
|
9,26
|
9,095
|
9,268
|
9,18
|
15/12/2022 |
8.614.787 |
0,02%
|
9,26
|
9,251
|
9,36
|
9,273
|
14/12/2022 |
8.416.486 |
0,40%
|
9,20
|
9,181
|
9,271
|
9,271
|
13/12/2022 |
8.054.508 |
-0,26%
|
9,28
|
9,178
|
9,33
|
9,234
|
12/12/2022 |
6.114.983 |
-0,44%
|
9,295
|
9,229
|
9,311
|
9,258
|
09/12/2022 |
6.387.906 |
0,85%
|
9,21
|
9,163
|
9,301
|
9,299
|
08/12/2022 |
7.870.428 |
-1,21%
|
9,335
|
9,169
|
9,341
|
9,221
|
07/12/2022 |
7.994.837 |
-1,48%
|
9,514
|
9,308
|
9,542
|
9,334
|
06/12/2022 |
7.475.214 |
1,08%
|
9,396
|
9,39
|
9,479
|
9,474
|
05/12/2022 |
9.471.183 |
0,20%
|
9,346
|
9,234
|
9,398
|
9,373
|
02/12/2022 |
11.790.057 |
-1,10%
|
9,754
|
9,597
|
9,766
|
9,654
|
01/12/2022 |
7.997.468 |
-0,07%
|
9,795
|
9,714
|
9,796
|
9,761
|
30/11/2022 |
18.259.155 |
-0,77%
|
9,88
|
9,717
|
9,897
|
9,768
|
29/11/2022 |
6.911.740 |
-0,40%
|
9,852
|
9,781
|
9,865
|
9,844
|
28/11/2022 |
7.611.797 |
-0,47%
|
9,942
|
9,768
|
9,963
|
9,883
|
25/11/2022 |
4.718.083 |
0,02%
|
9,944
|
9,921
|
9,993
|
9,93
|
24/11/2022 |
7.310.500 |
0,58%
|
9,88
|
9,865
|
9,975
|
9,928
|
23/11/2022 |
6.184.474 |
-0,13%
|
9,92
|
9,854
|
9,935
|
9,871
|
22/11/2022 |
5.820.240 |
-0,07%
|
9,879
|
9,872
|
9,97
|
9,884
|
21/11/2022 |
7.216.158 |
0,87%
|
9,851
|
9,795
|
9,944
|
9,891
|
18/11/2022 |
8.851.048 |
0,77%
|
9,774
|
9,766
|
9,866
|
9,806
|
17/11/2022 |
5.628.199 |
-0,27%
|
9,796
|
9,621
|
9,801
|
9,731
|
16/11/2022 |
5.881.851 |
-0,02%
|
9,764
|
9,625
|
9,787
|
9,757
|
15/11/2022 |
7.094.799 |
0,09%
|
9,72
|
9,69
|
9,828
|
9,759
|
14/11/2022 |
8.185.136 |
0,74%
|
9,686
|
9,68
|
9,864
|
9,75
|
11/11/2022 |
8.206.852 |
-0,79%
|
9,747
|
9,574
|
9,749
|
9,678
|
10/11/2022 |
8.877.185 |
0,04%
|
9,759
|
9,716
|
9,867
|
9,755
|
09/11/2022 |
6.433.074 |
-0,30%
|
9,828
|
9,66
|
9,841
|
9,751
|
08/11/2022 |
5.489.003 |
0,32%
|
9,742
|
9,734
|
9,829
|
9,78
|
07/11/2022 |
7.481.200 |
-0,11%
|
9,76
|
9,671
|
9,764
|
9,749
|
04/11/2022 |
7.819.801 |
0,68%
|
9,657
|
9,628
|
9,819
|
9,76
|
03/11/2022 |
4.537.828 |
-0,74%
|
9,791
|
9,63
|
9,817
|
9,694
|
02/11/2022 |
5.872.948 |
0,69%
|
9,71
|
9,688
|
9,79
|
9,766
|
01/11/2022 |
5.230.628 |
0,71%
|
9,667
|
9,622
|
9,753
|
9,699
|
31/10/2022 |
7.257.178 |
0,89%
|
9,582
|
9,54
|
9,67
|
9,631
|
28/10/2022 |
7.837.099 |
1,25%
|
9,42
|
9,408
|
9,644
|
9,546
|
27/10/2022 |
7.278.377 |
0,05%
|
9,473
|
9,417
|
9,53
|
9,428
|
26/10/2022 |
7.194.901 |
0,19%
|
9,42
|
9,378
|
9,514
|
9,423
|
25/10/2022 |
10.903.105 |
-0,92%
|
9,565
|
9,167
|
9,57
|
9,405
|
24/10/2022 |
7.702.820 |
0,44%
|
9,435
|
9,403
|
9,564
|
9,492
|
21/10/2022 |
7.370.791 |
-0,35%
|
9,492
|
9,367
|
9,508
|
9,45
|
20/10/2022 |
6.462.818 |
-0,45%
|
9,555
|
9,402
|
9,647
|
9,483
|
19/10/2022 |
11.490.873 |
1,27%
|
9,416
|
9,412
|
9,604
|
9,526
|
18/10/2022 |
4.245.406 |
-0,05%
|
9,448
|
9,316
|
9,463
|
9,407
|