Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	5.031.327	0,99%	9,337	9,335	9,445	9,412
14/10/2022	5.964.743	0,55%	9,383	9,266	9,398	9,32
13/10/2022	5.579.650	0,14%	9,183	9,152	9,372	9,269
12/10/2022	6.212.996	-0,42%	9,326	9,136	9,383	9,256
11/10/2022	4.419.914	0,13%	9,266	9,202	9,30	9,295
10/10/2022	6.174.571	0,84%	9,224	9,211	9,378	9,283
07/10/2022	5.738.280	0,95%	9,10	9,082	9,248	9,206
06/10/2022	7.600.828	-2,19%	9,276	9,119	9,284	9,119
05/10/2022	8.115.387	-1,80%	9,50	9,258	9,505	9,323
04/10/2022	9.273.705	0,79%	9,485	9,424	9,522	9,494
03/10/2022	7.579.981	1,86%	9,238	9,18	9,50	9,42
30/09/2022	11.702.067	-0,54%	9,298	9,243	9,372	9,248
29/09/2022	9.770.512	-2,10%	9,449	9,235	9,471	9,298
28/09/2022	5.053.268	-0,11%	9,49	9,398	9,538	9,497
27/09/2022	7.000.999	-0,70%	9,58	9,482	9,614	9,507
26/09/2022	6.976.862	-1,39%	9,71	9,489	9,716	9,574
23/09/2022	7.058.093	-1,34%	9,861	9,645	9,883	9,709
22/09/2022	6.747.563	0,94%	9,714	9,70	9,883	9,841
21/09/2022	5.948.176	-0,51%	9,798	9,691	9,819	9,749
20/09/2022	8.524.173	-2,44%	10,05	9,77	10,054	9,799
19/09/2022	4.065.646	-0,24%	10,076	9,916	10,082	10,044
16/09/2022	12.188.090	-0,79%	10,15	10,068	10,176	10,068
15/09/2022	4.738.095	0,10%	10,174	10,104	10,216	10,148
14/09/2022	6.413.789	-0,90%	10,182	10,072	10,206	10,138
13/09/2022	7.732.166	0,27%	10,192	10,136	10,328	10,23
12/09/2022	7.333.681	0,99%	10,086	10,056	10,262	10,202
09/09/2022	5.318.393	0,40%	10,054	10,032	10,176	10,102
08/09/2022	5.136.982	-0,34%	10,142	10,028	10,234	10,062
07/09/2022	5.020.796	-0,96%	10,154	10,096	10,204	10,096
06/09/2022	3.885.225	0,61%	10,12	10,096	10,224	10,194
05/09/2022	4.412.305	-0,49%	10,102	10,076	10,156	10,132
02/09/2022	5.949.269	0,43%	10,12	10,058	10,206	10,182
01/09/2022	5.807.608	0,40%	10,008	9,985	10,148	10,138
31/08/2022	6.641.718	-0,65%	10,202	10,046	10,24	10,098
30/08/2022	4.308.661	-0,35%	10,212	10,144	10,264	10,164
29/08/2022	4.507.754	1,74%	10,01	9,965	10,20	10,20
26/08/2022	6.460.553	-1,22%	10,192	9,968	10,192	10,026
25/08/2022	3.235.763	-0,16%	10,166	10,112	10,208	10,15
24/08/2022	4.899.202	-1,28%	10,284	10,144	10,294	10,166
23/08/2022	3.928.770	-0,54%	10,374	10,276	10,386	10,298
22/08/2022	6.023.343	-0,23%	10,356	10,252	10,378	10,354
19/08/2022	4.727.590	0,50%	10,344	10,31	10,41	10,378
18/08/2022	3.820.221	-0,04%	10,352	10,284	10,398	10,326
17/08/2022	5.681.923	0,33%	10,362	10,264	10,434	10,33
16/08/2022	7.118.675	1,28%	10,184	10,178	10,386	10,296
15/08/2022	3.564.407	0,46%	10,138	10,076	10,17	10,166
12/08/2022	4.072.850	0,14%	10,098	10,056	10,174	10,12
11/08/2022	4.647.606	-0,02%	10,152	10,064	10,198	10,106
10/08/2022	6.937.306	-0,75%	10,178	10,092	10,292	10,108
09/08/2022	5.469.430	1,19%	10,026	9,997	10,232	10,184
08/08/2022	4.278.746	-0,55%	10,15	10,032	10,16	10,064
05/08/2022	5.813.802	1,90%	9,979	9,904	10,12	10,12
04/08/2022	5.551.217	-0,13%	9,949	9,802	10,008	9,931
03/08/2022	5.633.610	-1,31%	10,05	9,912	10,054	9,944
02/08/2022	6.308.343	1,14%	9,978	9,963	10,158	10,076
01/08/2022	4.296.027	-0,35%	9,96	9,95	10,118	9,962
29/07/2022	9.407.676	0,67%	9,95	9,876	10,056	9,997
28/07/2022	10.494.419	-2,29%	10,092	9,729	10,156	9,931
27/07/2022	8.070.922	-0,70%	10,18	10,084	10,20	10,164
26/07/2022	5.848.279	-0,33%	10,222	10,072	10,236	10,236
25/07/2022	6.047.150	1,50%	10,15	10,104	10,32	10,27
22/07/2022	9.886.858	-1,81%	10,266	10,082	10,304	10,118
21/07/2022	5.994.845	-1,23%	10,382	10,204	10,408	10,304
20/07/2022	8.667.336	-1,08%	10,522	10,342	10,578	10,432
19/07/2022	6.086.558	0,44%	10,438	10,438	10,606	10,546
18/07/2022	5.073.038	-0,49%	10,548	10,492	10,604	10,50
15/07/2022	5.364.370	0,19%	10,526	10,506	10,608	10,552
14/07/2022	5.575.925	-1,75%	10,72	10,424	10,722	10,532
13/07/2022	5.885.797	-0,50%	10,71	10,55	10,76	10,72
12/07/2022	5.406.016	1,60%	10,67	10,60	10,776	10,774
11/07/2022	6.375.268	0,08%	10,59	10,45	10,624	10,604
08/07/2022	9.208.001	-1,36%	10,70	10,464	10,71	10,596
07/07/2022	10.722.989	-2,47%	11,064	10,742	11,092	10,742
06/07/2022	6.761.079	-1,15%	11,186	10,992	11,204	11,014
05/07/2022	9.993.700	-1,40%	11,262	11,04	11,28	11,142
04/07/2022	4.926.599	0,18%	11,352	11,288	11,438	11,30
01/07/2022	5.601.193	0,54%	11,216	11,08	11,326	11,28
30/06/2022	7.355.909	-0,32%	11,194	11,142	11,268	11,22
29/06/2022	7.646.235	-0,30%	11,236	11,108	11,36	11,256
28/06/2022	6.264.223	1,40%	11,144	11,14	11,352	11,29
27/06/2022	4.513.437	0,25%	11,11	11,068	11,18	11,134
24/06/2022	8.608.870	0,58%	11,002	10,968	11,166	11,106
23/06/2022	6.209.390	-0,67%	11,06	11,016	11,14	11,042
22/06/2022	8.972.397	1,65%	11,094	10,948	11,164	11,116
21/06/2022	4.462.333	-0,85%	11,022	10,906	11,03	10,936
20/06/2022	5.105.041	0,84%	10,886	10,88	11,084	11,03
17/06/2022	13.742.334	0,22%	10,888	10,82	10,998	10,938
16/06/2022	7.498.646	0,31%	10,856	10,82	10,962	10,914
15/06/2022	6.925.007	0,17%	10,852	10,844	10,964	10,88
14/06/2022	5.258.105	-0,35%	10,896	10,86	11,04	10,862
13/06/2022	7.871.493	0,91%	10,97	10,794	10,97	10,90
10/06/2022	8.072.315	-0,46%	10,846	10,638	10,874	10,802
09/06/2022	5.530.037	0,04%	10,82	10,806	10,894	10,852
08/06/2022	9.191.241	-2,24%	11,08	10,814	11,094	10,848
07/06/2022	7.796.385	0,09%	11,09	11,046	11,11	11,096
06/06/2022	7.142.524	-0,61%	11,60	11,42	11,60	11,486
03/06/2022	5.394.355	0,07%	11,564	11,476	11,566	11,556
02/06/2022	6.084.988	-0,71%	11,68	11,498	11,686	11,548
01/06/2022	7.246.550	-0,16%	11,688	11,596	11,726	11,63
31/05/2022	16.062.208	0,47%	11,556	11,544	11,668	11,648