BiG | O banco que entende os seus valores.

Orion Oyj Class B (ORNBV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	82.300	1,28%	74,10	73,70	75,10	74,95
10/02/2026	88.520	-0,40%	74,10	73,80	74,50	74,00
09/02/2026	85.080	0,34%	74,30	73,55	74,75	74,30
06/02/2026	88.240	2,35%	72,40	71,60	74,05	74,05
05/02/2026	92.470	0,56%	72,25	71,55	72,85	72,35
04/02/2026	79.000	0,07%	72,15	71,55	73,15	71,95
03/02/2026	93.880	1,30%	71,20	71,10	72,10	71,90
02/02/2026	108.430	2,45%	68,36	68,36	71,04	70,98
30/01/2026	95.910	-2,12%	69,32	67,00	70,00	69,28
29/01/2026	100.130	0,23%	70,88	70,06	71,04	70,78
28/01/2026	108.220	-2,49%	73,20	70,16	73,26	70,62
27/01/2026	95.230	1,71%	71,40	71,26	72,70	72,42
26/01/2026	101.610	1,66%	70,04	69,74	71,36	71,20
23/01/2026	115.720	1,30%	69,22	69,12	70,52	70,04
22/01/2026	104.230	-0,29%	69,38	68,74	69,90	69,14
21/01/2026	112.260	1,91%	68,36	67,66	69,62	69,34
20/01/2026	92.460	-1,39%	68,72	67,86	68,88	68,04
19/01/2026	108.400	-2,35%	69,48	68,70	69,54	69,00
16/01/2026	93.170	1,82%	69,62	69,62	70,80	70,66
15/01/2026	111.440	-2,12%	71,10	69,40	72,06	69,40
14/01/2026	83.420	13,08%	66,08	64,38	70,90	70,90
13/01/2026	123.300	-4,10%	65,40	62,56	65,42	62,70
12/01/2026	135.880	-0,76%	65,82	65,10	66,00	65,38
09/01/2026	121.710	-1,08%	66,52	65,24	66,52	65,88
08/01/2026	160.490	0,94%	65,86	65,82	66,66	66,60
07/01/2026	145.250	3,22%	63,70	63,64	66,14	65,98
06/01/2026	123.190	1,17%	63,36	61,62	63,92	63,92
05/01/2026	169.650	-0,41%	63,46	62,68	63,64	63,18
02/01/2026	158.790	-0,72%	63,26	63,06	64,14	63,44
30/12/2025	78.270	0,38%	63,66	63,46	63,96	63,90
29/12/2025	162.260	0,35%	63,50	62,22	63,94	63,66
23/12/2025	163.500	0,70%	63,00	62,90	63,50	63,44
22/12/2025	156.260	1,55%	62,06	62,00	63,10	63,00
19/12/2025	158.690	1,74%	61,08	60,70	62,34	62,04
18/12/2025	151.110	0,73%	60,72	60,60	61,30	60,98
17/12/2025	155.440	-1,56%	61,60	60,42	61,86	60,54
16/12/2025	150.290	0,42%	60,86	60,80	62,28	61,50
15/12/2025	159.220	4,26%	60,30	59,40	61,36	61,24
12/12/2025	142.090	-4,36%	61,56	58,66	61,56	58,74
11/12/2025	132.580	0,16%	61,06	60,86	61,50	61,42
10/12/2025	137.870	1,09%	60,76	60,20	61,46	61,32
09/12/2025	111.930	-0,10%	60,96	59,22	61,24	60,66
08/12/2025	165.210	0,16%	60,76	60,34	60,96	60,72
05/12/2025	160.850	1,68%	59,70	59,70	61,40	60,62
04/12/2025	153.520	-1,55%	60,70	59,44	61,06	59,62
03/12/2025	221.750	-1,37%	61,46	59,40	62,20	60,56
02/12/2025	385.060	0,23%	61,34	60,90	61,50	61,40
01/12/2025	402.080	-0,33%	61,40	60,96	61,46	61,26
28/11/2025	389.180	-0,23%	61,60	61,10	61,70	61,46
27/11/2025	309.580	1,12%	60,86	60,76	61,92	61,60
26/11/2025	369.140	0,69%	60,60	60,44	61,30	60,92
25/11/2025	367.650	0,90%	59,94	59,66	60,64	60,50
24/11/2025	422.560	-0,33%	60,42	59,76	60,52	59,96
21/11/2025	351.720	2,45%	58,90	58,76	60,46	60,16
20/11/2025	351.400	-0,88%	59,66	58,70	60,66	58,72
19/11/2025	331.600	0,07%	59,22	58,86	59,44	59,24
18/11/2025	341.600	-0,84%	59,36	58,84	60,00	59,20
17/11/2025	305.940	-0,13%	59,84	59,50	60,32	59,70
14/11/2025	313.380	0,40%	59,66	59,04	60,06	59,78
13/11/2025	324.500	-0,57%	59,94	59,00	60,40	59,54
12/11/2025	320.380	0,23%	60,26	59,28	60,26	59,88
11/11/2025	362.300	2,72%	58,06	58,00	59,80	59,74
10/11/2025	392.600	1,75%	57,54	57,26	58,16	58,16
07/11/2025	222.300	-0,69%	57,56	56,48	57,96	57,16
06/11/2025	370.900	-0,86%	57,98	57,04	58,16	57,56
05/11/2025	375.800	-1,36%	58,80	57,82	58,86	58,06
04/11/2025	341.100	-2,06%	59,56	58,80	59,94	58,86
03/11/2025	250.560	-0,66%	60,76	60,00	60,76	60,10
31/10/2025	348.600	-1,27%	61,16	60,38	61,86	60,50
30/10/2025	319.290	-1,95%	62,48	61,20	62,60	61,28
29/10/2025	368.730	2,49%	61,00	61,00	63,50	62,50
28/10/2025	416.880	-10,56%	68,06	60,76	70,64	60,98
27/10/2025	321.040	-0,12%	68,70	67,66	68,76	68,18
24/10/2025	333.560	0,38%	68,10	67,36	68,36	68,26
23/10/2025	340.320	0,35%	67,82	67,60	68,56	68,00
22/10/2025	325.140	1,07%	67,06	66,90	67,94	67,76
21/10/2025	337.290	-0,62%	67,34	66,60	67,46	67,04
20/10/2025	354.540	-0,18%	67,72	66,96	67,76	67,46
17/10/2025	316.760	0,30%	67,04	66,70	67,66	67,58
16/10/2025	281.230	0,30%	67,38	67,10	67,90	67,38
15/10/2025	289.550	-2,64%	68,44	66,86	68,52	67,18
14/10/2025	251.270	0,61%	68,10	67,66	69,24	69,00
13/10/2025	334.940	-0,12%	69,40	67,94	69,40	68,58
10/10/2025	273.520	-1,21%	70,10	68,56	70,26	68,66
09/10/2025	242.240	-0,32%	69,80	69,20	69,96	69,50
08/10/2025	295.470	-0,34%	70,00	69,34	70,36	69,72
07/10/2025	356.430	1,69%	68,66	68,60	70,54	69,96
06/10/2025	343.820	5,75%	66,10	65,94	69,18	68,80
03/10/2025	356.360	-0,70%	65,76	63,50	65,76	65,06
02/10/2025	372.690	-0,76%	66,20	64,62	66,70	65,52
01/10/2025	389.570	0,61%	65,50	65,00	66,20	66,02
30/09/2025	401.090	1,96%	64,30	63,44	65,76	65,62
29/09/2025	372.620	0,63%	64,20	63,76	64,70	64,36
26/09/2025	401.830	-2,11%	65,16	62,90	65,42	63,96
25/09/2025	325.360	-1,69%	66,50	65,02	66,56	65,34
24/09/2025	366.090	1,16%	65,90	65,86	66,76	66,46
23/09/2025	356.350	-2,58%	67,46	65,66	67,46	65,70
22/09/2025	316.160	0,72%	67,00	66,72	67,86	67,44
19/09/2025	355.920	2,20%	65,56	65,56	67,60	66,96
18/09/2025	254.270	-0,12%	65,68	65,50	66,54	65,52