Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	913.751	-2,25%	9,538	9,46	9,584	9,488
03/12/2024	9.653.931	0,00%	9,666	9,654	9,728	9,706
02/12/2024	8.706.182	-0,79%	10,02	9,962	10,115	10,005
29/11/2024	6.375.437	-0,20%	10,075	10,005	10,095	10,085
28/11/2024	5.234.441	0,25%	10,10	10,075	10,17	10,105
27/11/2024	7.044.065	-0,05%	10,08	9,962	10,09	10,08
26/11/2024	5.222.611	-0,25%	10,11	10,04	10,155	10,085
25/11/2024	13.681.795	0,90%	10,025	9,96	10,11	10,11
22/11/2024	6.544.340	1,60%	9,90	9,888	10,02	10,02
21/11/2024	3.796.070	-0,57%	9,924	9,838	9,942	9,862
20/11/2024	4.756.713	0,30%	9,90	9,862	9,934	9,918
19/11/2024	4.779.105	0,35%	9,83	9,772	9,894	9,888
18/11/2024	4.061.045	0,61%	9,836	9,796	9,868	9,854
15/11/2024	8.028.716	0,39%	9,75	9,734	9,832	9,794
14/11/2024	7.269.385	0,66%	9,794	9,708	9,806	9,756
13/11/2024	5.560.778	-0,64%	9,73	9,666	9,788	9,692
12/11/2024	10.078.516	-2,13%	9,90	9,724	9,922	9,754
11/11/2024	6.480.121	0,85%	9,924	9,912	10,01	9,966
08/11/2024	5.625.623	0,80%	9,816	9,806	9,92	9,882
07/11/2024	7.108.709	-1,49%	9,95	9,804	9,99	9,804
06/11/2024	10.710.831	-1,12%	10,08	9,86	10,08	9,952
05/11/2024	3.047.056	-0,35%	10,08	10,045	10,155	10,065
04/11/2024	3.410.788	0,40%	10,04	10,035	10,145	10,10
01/11/2024	4.762.588	-0,35%	10,055	10,055	10,165	10,06
31/10/2024	9.133.885	1,17%	9,958	9,902	10,095	10,095
30/10/2024	8.336.391	-1,40%	10,055	9,916	10,07	9,978
29/10/2024	5.162.290	0,70%	10,085	10,035	10,13	10,12
28/10/2024	4.888.183	-0,54%	10,10	10,01	10,155	10,05
25/10/2024	6.456.416	-1,37%	10,265	10,04	10,265	10,105
24/10/2024	7.361.038	1,14%	10,245	10,225	10,385	10,245
23/10/2024	6.635.549	0,30%	10,08	10,07	10,175	10,13
22/10/2024	4.823.626	-0,10%	10,08	10,005	10,10	10,10
21/10/2024	5.014.787	-0,64%	10,145	10,065	10,15	10,11
18/10/2024	5.401.541	-0,97%	10,255	10,145	10,265	10,175
17/10/2024	6.825.020	0,44%	10,225	10,21	10,335	10,275
16/10/2024	8.466.278	1,54%	10,125	10,095	10,29	10,23
15/10/2024	6.539.676	0,50%	10,12	10,015	10,135	10,075
14/10/2024	3.776.417	-0,20%	10,05	10,025	10,11	10,025
11/10/2024	5.652.507	-0,99%	10,12	10,015	10,14	10,045
10/10/2024	3.779.584	0,05%	10,15	10,115	10,205	10,145
09/10/2024	4.816.596	0,60%	10,085	10,065	10,15	10,14
08/10/2024	6.473.594	1,72%	9,95	9,94	10,145	10,08
07/10/2024	5.610.665	1,35%	9,82	9,744	9,956	9,91
04/10/2024	10.076.646	-0,14%	9,80	9,72	9,896	9,778
03/10/2024	18.539.593	-3,86%	9,928	9,646	9,978	9,792
02/10/2024	6.835.414	-1,40%	10,28	10,135	10,295	10,185
01/10/2024	7.110.345	0,44%	10,325	10,265	10,37	10,33
30/09/2024	9.581.366	-1,39%	10,415	10,245	10,43	10,285
27/09/2024	6.833.276	-0,43%	10,45	10,39	10,48	10,43
26/09/2024	11.304.588	-1,64%	10,665	10,34	10,69	10,475
25/09/2024	6.886.133	-1,25%	10,74	10,575	10,74	10,65
24/09/2024	4.849.098	-0,69%	10,835	10,64	10,84	10,785
23/09/2024	4.830.231	0,28%	10,83	10,765	10,865	10,86
20/09/2024	13.070.969	0,51%	10,79	10,78	10,92	10,83
19/09/2024	6.798.817	-1,24%	10,93	10,705	10,94	10,775
18/09/2024	5.486.158	0,65%	10,85	10,825	10,935	10,91
17/09/2024	5.423.065	-0,60%	10,94	10,805	10,975	10,84
16/09/2024	3.472.468	0,32%	10,83	10,795	10,935	10,905
13/09/2024	5.933.697	0,84%	10,80	10,78	10,91	10,87
12/09/2024	3.436.001	0,09%	10,77	10,695	10,795	10,78
11/09/2024	5.138.556	-0,05%	10,78	10,68	10,81	10,77
10/09/2024	4.069.161	0,23%	10,695	10,69	10,785	10,775
09/09/2024	5.564.980	-0,42%	10,77	10,66	10,795	10,75
06/09/2024	6.114.474	0,28%	10,71	10,69	10,795	10,795
05/09/2024	7.233.984	1,22%	10,65	10,62	10,835	10,765
04/09/2024	5.410.653	1,05%	10,53	10,53	10,64	10,635
03/09/2024	3.640.841	0,53%	10,50	10,435	10,525	10,525
02/09/2024	4.203.800	1,65%	10,33	10,33	10,49	10,47
30/08/2024	8.697.795	-0,91%	10,40	10,255	10,42	10,30
29/08/2024	3.472.194	-0,38%	10,46	10,385	10,52	10,395
28/08/2024	3.503.027	0,53%	10,40	10,375	10,445	10,435
27/08/2024	3.190.028	0,58%	10,33	10,31	10,41	10,38
26/08/2024	3.626.631	0,44%	10,255	10,255	10,35	10,32
23/08/2024	3.421.220	0,98%	10,215	10,17	10,275	10,275
22/08/2024	3.211.993	-0,25%	10,235	10,165	10,265	10,175
21/08/2024	2.744.093	0,00%	10,20	10,165	10,215	10,20
20/08/2024	3.753.407	-1,12%	10,315	10,145	10,33	10,20
19/08/2024	5.474.353	0,59%	10,28	10,275	10,38	10,315
16/08/2024	3.856.557	0,44%	10,18	10,165	10,255	10,255
15/08/2024	3.966.795	-0,58%	10,28	10,21	10,33	10,21
14/08/2024	3.945.672	0,93%	10,195	10,1825	10,27	10,27
13/08/2024	4.295.929	0,59%	10,125	10,10	10,19	10,175
12/08/2024	4.000.609	-0,25%	10,18	10,08	10,19	10,115
09/08/2024	6.178.956	-0,20%	10,135	10,115	10,285	10,14
08/08/2024	3.906.779	0,15%	10,17	10,115	10,215	10,16
07/08/2024	8.391.837	0,45%	10,10	10,025	10,18	10,145
06/08/2024	6.509.527	-0,44%	10,12	9,986	10,15	10,10
05/08/2024	8.641.743	-1,93%	10,23	10,095	10,31	10,145
02/08/2024	8.300.764	0,34%	10,30	10,225	10,345	10,345
01/08/2024	4.418.618	0,59%	10,215	10,18	10,31	10,31
31/07/2024	6.638.090	0,29%	10,195	10,17	10,265	10,25
30/07/2024	3.875.384	-0,58%	10,30	10,215	10,30	10,22
29/07/2024	3.927.066	0,10%	10,30	10,235	10,345	10,28
26/07/2024	4.889.114	0,00%	10,23	10,17	10,295	10,27
25/07/2024	6.395.444	0,64%	10,205	10,135	10,30	10,27
24/07/2024	6.354.667	1,29%	10,115	10,055	10,315	10,205
23/07/2024	4.222.678	-0,54%	10,105	10,055	10,135	10,075
22/07/2024	6.716.237	-0,64%	10,23	10,13	10,26	10,13
19/07/2024	6.378.661	0,84%	10,10	10,055	10,21	10,195
18/07/2024	4.671.799	0,80%	10,07	10,055	10,155	10,11