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 >
16/07/2025	373.970	1,18%	65,58	65,48	66,68	66,62
15/07/2025	364.480	-0,78%	66,56	65,80	66,90	65,84
14/07/2025	380.900	-0,36%	66,46	65,90	66,74	66,36
11/07/2025	376.620	-0,24%	66,58	66,38	67,60	66,60
10/07/2025	395.860	1,37%	65,74	65,74	66,80	66,76
09/07/2025	400.850	-0,09%	65,84	64,16	66,90	65,86
08/07/2025	374.720	4,70%	63,36	63,30	65,92	65,92
07/07/2025	360.180	0,16%	63,14	62,60	63,38	62,96
04/07/2025	408.970	1,29%	61,78	61,78	63,14	62,86
03/07/2025	395.520	0,06%	62,08	61,76	62,50	62,06
02/07/2025	415.820	-2,42%	63,84	61,70	63,84	62,02
01/07/2025	374.860	-0,47%	63,94	63,26	64,00	63,56
30/06/2025	410.430	0,63%	63,50	63,20	63,90	63,86
27/06/2025	384.440	1,05%	62,86	62,36	63,56	63,46
26/06/2025	419.510	-0,25%	63,10	62,30	63,16	62,80
25/06/2025	402.940	-0,22%	63,16	62,86	63,40	62,96
24/06/2025	421.600	-1,71%	65,06	62,56	65,20	63,10
23/06/2025	423.350	-0,40%	64,30	63,10	64,36	64,20
20/06/2025	305.590	1,03%	64,30	64,06	65,00	64,46
19/06/2025	407.350	1,27%	62,76	62,60	64,06	63,80
18/06/2025	422.040	0,32%	63,00	62,48	63,26	63,00
17/06/2025	400.930	-1,04%	63,36	62,50	63,56	62,80
16/06/2025	386.960	0,63%	63,26	62,56	63,86	63,46
13/06/2025	422.790	-1,41%	63,06	62,76	64,06	63,06
12/06/2025	434.840	2,01%	62,46	62,36	64,08	63,96
11/06/2025	408.100	-0,25%	62,70	62,30	63,00	62,70
10/06/2025	392.490	1,06%	62,16	62,16	63,04	62,86
09/06/2025	375.650	-0,58%	62,56	61,02	62,76	62,20
06/06/2025	393.200	0,97%	62,16	62,10	62,90	62,56
05/06/2025	725.540	0,65%	61,60	61,16	62,56	61,96
04/06/2025	416.190	0,75%	61,26	60,76	61,78	61,56
03/06/2025	417.410	1,23%	60,30	59,98	61,26	61,10
02/06/2025	442.210	2,13%	58,80	58,76	60,70	60,36
30/05/2025	456.300	4,71%	57,90	57,58	59,10	59,10
29/05/2025	338.000	-2,52%	58,50	56,28	58,56	56,44
28/05/2025	447.900	-1,30%	58,46	57,76	58,56	57,90
27/05/2025	466.300	0,69%	58,20	58,16	58,90	58,66
26/05/2025	418.800	-0,34%	59,26	57,70	59,36	58,26
23/05/2025	570.400	-0,75%	58,90	57,60	58,90	58,46
22/05/2025	774.000	-0,44%	59,36	58,06	59,50	58,90
21/05/2025	808.000	3,14%	57,30	57,16	60,34	59,16
20/05/2025	797.000	-0,17%	57,30	57,00	57,80	57,36
19/05/2025	814.000	0,17%	57,10	56,56	57,46	57,46
16/05/2025	746.500	2,50%	55,96	55,96	57,36	57,36
15/05/2025	840.600	2,38%	54,46	54,26	56,04	55,96
14/05/2025	848.900	-1,12%	55,30	54,16	55,46	54,66
13/05/2025	845.900	0,95%	54,46	54,46	55,78	55,28
12/05/2025	914.100	-0,18%	55,40	51,70	55,40	54,76
09/05/2025	805.800	-0,18%	55,10	54,56	55,16	54,86
08/05/2025	867.600	-2,35%	56,60	54,56	56,60	54,96
07/05/2025	829.200	0,11%	56,10	55,40	56,46	56,28
06/05/2025	850.000	0,11%	56,16	55,86	56,50	56,22
05/05/2025	864.500	-0,18%	56,06	55,74	56,30	56,16
02/05/2025	869.200	1,74%	55,16	55,06	56,26	56,26
30/04/2025	873.600	2,10%	54,00	54,00	55,36	55,30
29/04/2025	902.100	-0,26%	54,30	53,76	54,70	54,16
28/04/2025	918.800	-0,48%	54,30	53,66	54,66	54,30
25/04/2025	898.000	1,41%	53,96	53,16	54,56	54,56
24/04/2025	947.000	8,03%	50,16	50,10	53,96	53,80
23/04/2025	1.088.200	4,23%	48,26	46,90	50,16	49,80
22/04/2025	1.128.900	-2,81%	48,92	46,62	49,16	47,78
17/04/2025	1.015.700	1,24%	49,18	48,50	49,40	49,16
16/04/2025	1.076.000	-2,37%	49,06	48,34	49,64	48,56
15/04/2025	1.063.200	1,43%	48,98	48,98	49,96	49,74
14/04/2025	1.066.200	0,62%	49,06	48,08	49,20	49,04
11/04/2025	1.114.200	0,12%	48,58	47,06	48,90	48,74
10/04/2025	1.071.500	-3,98%	50,60	47,40	50,60	48,68
09/04/2025	1.124.300	2,67%	49,04	46,54	50,70	50,70
08/04/2025	1.006.800	-1,95%	51,46	48,72	51,46	49,38
07/04/2025	1.058.700	-2,67%	51,06	48,94	51,56	50,36
04/04/2025	1.020.700	-6,54%	54,56	51,62	54,62	51,74
03/04/2025	927.800	-0,75%	54,60	54,60	57,08	55,36
02/04/2025	862.900	0,11%	55,66	54,62	55,90	55,78
01/04/2025	745.100	1,24%	55,00	54,96	56,24	55,72
31/03/2025	1.235.700	0,70%	54,38	53,80	55,14	55,04
28/03/2025	891.300	2,40%	53,32	53,26	54,86	54,66
27/03/2025	913.100	-1,84%	53,98	53,34	54,60	53,38
26/03/2025	907.800	-3,03%	56,22	54,10	56,22	54,38
25/03/2025	708.800	-1,27%	56,74	55,98	57,26	56,08
24/03/2025	801.400	-1,22%	57,98	56,36	58,02	56,80
21/03/2025	1.192.500	1,23%	56,78	56,64	57,64	57,50
20/03/2025	786.000	0,39%	56,46	56,40	57,12	56,80
19/03/2025	774.000	0,93%	56,00	55,80	56,72	56,58
18/03/2025	717.500	-1,34%	56,78	55,82	56,84	56,06
17/03/2025	1.122.000	2,05%	55,42	55,32	56,92	56,82
14/03/2025	848.600	2,39%	54,74	54,58	55,74	55,68
13/03/2025	847.200	0,78%	53,88	53,78	54,62	54,38
12/03/2025	915.300	1,28%	53,40	53,28	54,24	53,96
11/03/2025	943.300	-1,44%	54,12	52,84	54,26	53,28
10/03/2025	882.700	0,04%	53,92	52,86	54,06	54,06
07/03/2025	872.500	2,12%	52,92	52,44	54,04	54,04
06/03/2025	915.900	-3,61%	54,94	52,84	55,00	52,92
05/03/2025	889.700	-2,87%	56,96	54,44	56,98	54,90
04/03/2025	878.300	4,51%	54,04	53,82	57,08	56,52
03/03/2025	902.000	-0,18%	54,46	53,78	54,68	54,08
28/02/2025	851.700	0,78%	53,32	53,32	54,30	54,18
27/02/2025	894.500	-0,81%	54,06	53,62	54,14	53,76
26/02/2025	834.500	-3,56%	56,64	53,96	56,64	54,20
25/02/2025	929.500	8,54%	52,04	51,52	56,34	56,20
24/02/2025	857.900	-0,80%	52,86	51,52	52,86	51,78