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 > >>
04/05/2026	94.710	0,22%	68,90	68,45	69,30	68,80
30/04/2026	89.530	4,49%	65,25	65,05	68,85	68,65
29/04/2026	108.470	-1,35%	66,90	65,50	67,00	65,70
28/04/2026	93.600	-1,84%	67,80	66,35	67,85	66,60
27/04/2026	81.470	1,42%	66,35	66,35	67,95	67,85
24/04/2026	96.350	-2,62%	68,85	66,45	68,85	66,90
23/04/2026	100.580	-5,24%	72,40	67,65	73,00	68,70
22/04/2026	67.300	-0,41%	73,45	72,30	73,55	72,50
21/04/2026	64.170	-3,19%	75,25	72,60	75,30	72,80
20/04/2026	77.620	0,67%	73,95	73,90	75,20	75,20
17/04/2026	51.970	1,91%	73,80	72,75	75,00	74,70
16/04/2026	89.610	0,41%	73,30	73,00	73,85	73,30
15/04/2026	70.860	-0,34%	72,95	72,65	74,15	73,00
14/04/2026	82.780	0,48%	72,80	72,75	73,70	73,25
13/04/2026	82.380	0,00%	72,40	71,65	72,90	72,90
10/04/2026	67.290	0,48%	72,50	72,40	73,85	72,90
09/04/2026	75.840	0,97%	71,35	71,25	72,80	72,55
08/04/2026	86.460	0,21%	73,50	70,55	73,65	71,85
07/04/2026	94.070	-0,21%	71,65	70,70	72,10	71,70
02/04/2026	85.030	0,28%	69,95	69,75	71,90	71,85
01/04/2026	54.990	1,20%	71,05	71,05	72,25	71,65
31/03/2026	68.610	4,50%	68,40	68,10	70,80	70,80
30/03/2026	77.340	1,80%	66,70	66,65	68,40	67,75
27/03/2026	112.800	-0,30%	67,00	66,50	67,85	66,55
26/03/2026	93.470	2,38%	66,25	65,80	67,05	66,75
25/03/2026	113.700	-3,69%	66,80	65,20	67,10	65,20
24/03/2026	90.610	-0,15%	67,30	66,50	67,95	67,70
23/03/2026	112.680	-0,88%	67,55	67,15	69,60	67,80
20/03/2026	85.570	-2,63%	70,10	67,90	70,50	68,40
19/03/2026	96.720	1,52%	69,15	69,05	70,55	70,25
18/03/2026	90.590	-1,70%	71,10	69,10	71,20	69,20
17/03/2026	92.540	-0,28%	70,30	70,25	71,00	70,40
16/03/2026	85.250	2,32%	69,80	68,90	70,70	70,60
13/03/2026	92.350	0,80%	68,45	68,05	70,35	69,00
12/03/2026	85.180	-0,51%	68,15	68,10	69,15	68,45
11/03/2026	89.490	-0,94%	69,65	68,10	69,75	68,80
10/03/2026	99.230	1,17%	69,60	69,25	71,75	69,45
09/03/2026	109.000	1,40%	65,60	65,45	69,10	68,65
06/03/2026	99.690	1,20%	67,30	66,65	67,85	67,70
05/03/2026	112.540	-2,26%	67,70	66,30	68,75	66,90
04/03/2026	88.540	1,78%	66,70	66,45	68,50	68,45
03/03/2026	89.650	-0,22%	66,65	65,90	67,65	67,25
02/03/2026	100.230	0,37%	68,55	66,80	68,60	67,40
27/02/2026	85.010	-1,18%	67,90	67,05	68,00	67,15
26/02/2026	91.290	-0,51%	68,20	67,45	68,80	67,95
25/02/2026	85.680	-0,65%	68,70	67,95	68,80	68,30
24/02/2026	84.450	0,81%	68,30	68,00	69,20	68,75
23/02/2026	110.270	-1,87%	69,05	67,95	69,20	68,20
20/02/2026	74.450	0,00%	69,65	68,75	70,15	69,50
19/02/2026	69.460	0,72%	69,05	69,00	69,90	69,50
18/02/2026	59.250	0,66%	68,85	68,20	69,85	69,00
17/02/2026	73.220	0,73%	67,85	67,55	68,90	68,55
16/02/2026	72.360	0,52%	67,85	66,80	68,10	68,05
13/02/2026	101.330	1,12%	66,90	66,55	67,90	67,70
12/02/2026	117.870	-10,67%	75,05	66,20	75,25	66,95
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