Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24-04-2024	906.338	-2,63%	10,82	10,74	10,875	10,75
23-04-2024	7.673.514	-0,14%	11,07	11,04	11,115	11,04
22-04-2024	7.996.715	1,84%	10,895	10,875	11,085	11,055
19-04-2024	6.782.584	1,64%	10,715	10,71	10,90	10,855
18-04-2024	5.042.673	1,14%	10,545	10,53	10,70	10,68
17-04-2024	6.823.025	0,76%	10,495	10,44	10,625	10,56
16-04-2024	7.724.637	1,11%	10,365	10,31	10,48	10,48
15-04-2024	5.243.176	-0,67%	10,435	10,34	10,44	10,365
12-04-2024	4.270.806	0,63%	10,405	10,39	10,485	10,435
11-04-2024	5.323.195	-0,38%	10,415	10,36	10,535	10,37
10-04-2024	6.609.287	-1,47%	10,57	10,41	10,585	10,41
09-04-2024	5.643.138	-0,38%	10,60	10,54	10,62	10,565
08-04-2024	4.389.193	-0,98%	10,685	10,59	10,705	10,605
05-04-2024	5.987.907	-1,20%	10,82	10,675	10,825	10,71
04-04-2024	4.360.588	-0,14%	10,855	10,84	10,93	10,84
03-04-2024	6.726.343	-0,28%	10,915	10,855	10,99	10,855
02-04-2024	5.717.959	-0,03%	10,92	10,845	10,975	10,885
01-04-2024	0	0,76%	10,816	10,816	10,924	10,888
28-03-2024	5.348.634	0,76%	10,816	10,816	10,924	10,888
27-03-2024	5.000.954	1,66%	10,608	10,608	10,882	10,806
26-03-2024	4.887.535	-0,11%	10,632	10,542	10,658	10,63
25-03-2024	4.172.384	0,21%	10,612	10,60	10,716	10,642
22-03-2024	4.368.397	1,01%	10,544	10,528	10,67	10,62
21-03-2024	4.358.993	-1,20%	10,638	10,504	10,67	10,514
20-03-2024	3.048.161	0,36%	10,624	10,556	10,646	10,642
19-03-2024	3.947.088	0,04%	10,606	10,59	10,67	10,604
18-03-2024	4.233.496	0,72%	10,496	10,478	10,634	10,60
15-03-2024	18.259.734	0,92%	10,426	10,416	10,596	10,524
14-03-2024	4.284.905	-0,12%	10,45	10,41	10,496	10,428
13-03-2024	8.444.195	0,00%	10,462	10,366	10,468	10,44
12-03-2024	7.559.336	-1,45%	10,602	10,44	10,624	10,44
11-03-2024	3.494.590	-0,09%	10,614	10,594	10,706	10,594
08-03-2024	5.058.001	0,93%	10,466	10,43	10,604	10,604
07-03-2024	5.948.676	-0,23%	10,534	10,486	10,684	10,506
06-03-2024	4.441.470	-0,81%	10,62	10,53	10,68	10,53
05-03-2024	3.001.649	0,82%	10,56	10,46	10,616	10,616
04-03-2024	3.467.185	-0,44%	10,596	10,504	10,596	10,53
01-03-2024	4.014.104	-0,28%	10,60	10,56	10,636	10,576
29-02-2024	8.991.184	-0,82%	10,658	10,60	10,744	10,606
28-02-2024	3.524.255	-0,43%	10,78	10,674	10,84	10,694
27-02-2024	4.053.971	0,26%	10,676	10,67	10,778	10,74
26-02-2024	3.453.384	-0,52%	10,764	10,682	10,772	10,712
23-02-2024	6.247.053	-0,04%	10,782	10,544	10,782	10,768
22-02-2024	5.447.606	-0,68%	10,848	10,772	10,892	10,772
21-02-2024	3.974.959	-0,53%	10,862	10,736	10,866	10,846
20-02-2024	4.513.463	0,54%	10,838	10,786	10,906	10,904
19-02-2024	3.902.084	0,74%	10,814	10,804	10,904	10,846
16-02-2024	5.145.979	0,11%	10,802	10,68	10,808	10,766
15-02-2024	7.897.992	1,15%	10,634	10,632	10,842	10,754
14-02-2024	5.452.076	-0,13%	10,628	10,592	10,732	10,632
13-02-2024	4.509.534	0,74%	10,572	10,56	10,724	10,646
12-02-2024	2.851.871	0,48%	10,52	10,508	10,598	10,568
09-02-2024	4.368.190	-0,72%	10,556	10,502	10,622	10,518
08-02-2024	4.609.723	-0,75%	10,678	10,546	10,678	10,594
07-02-2024	4.710.250	-1,11%	10,784	10,664	10,826	10,674
06-02-2024	4.042.324	-0,70%	10,85	10,758	10,86	10,794
05-02-2024	3.560.904	-0,80%	10,946	10,814	10,97	10,87
02-02-2024	3.387.410	0,17%	10,978	10,932	11,04	10,958
01-02-2024	5.874.613	-0,53%	11,062	10,912	11,146	10,94
31-01-2024	5.570.384	-0,02%	11,016	10,916	11,04	10,998
30-01-2024	3.905.186	-0,42%	11,056	10,976	11,096	11,00
29-01-2024	5.391.914	-1,13%	11,178	10,978	11,198	11,046
26-01-2024	3.834.054	-0,48%	11,196	11,12	11,228	11,172
25-01-2024	3.089.942	-0,25%	11,252	11,156	11,254	11,226
24-01-2024	4.160.595	-0,39%	11,36	11,238	11,37	11,254
23-01-2024	3.786.896	0,62%	11,228	11,212	11,316	11,298
22-01-2024	3.649.458	0,21%	11,21	11,17	11,274	11,228
19-01-2024	2.937.368	0,38%	11,194	11,174	11,228	11,204
18-01-2024	4.084.682	-0,41%	11,144	11,082	11,204	11,162
17-01-2024	5.872.848	1,05%	11,10	11,048	11,208	11,208
16-01-2024	4.336.617	0,84%	11,05	10,974	11,092	11,092
15-01-2024	5.175.212	2,16%	10,79	10,786	11,026	11,00
12-01-2024	5.174.811	2,14%	10,57	10,544	10,768	10,768
11-01-2024	5.073.559	-0,02%	10,574	10,518	10,674	10,542
10-01-2024	3.914.566	0,13%	10,50	10,488	10,578	10,544
09-01-2024	5.132.420	-1,48%	10,70	10,512	10,708	10,53
08-01-2024	2.456.273	-0,17%	10,706	10,62	10,734	10,688
05-01-2024	4.136.562	0,49%	10,628	10,62	10,778	10,706
04-01-2024	3.504.720	0,32%	10,604	10,586	10,696	10,654
03-01-2024	5.401.904	1,22%	10,552	10,552	10,666	10,62
02-01-2024	3.932.590	1,83%	10,378	10,352	10,492	10,492
29-12-2023	2.750.597	-0,06%	10,348	10,282	10,356	10,304
28-12-2023	2.939.731	-0,67%	10,40	10,306	10,404	10,31
27-12-2023	4.398.776	-0,88%	10,434	10,334	10,44	10,38
26-12-2023	2.124.192	0,25%	10,468	10,456	10,512	10,472
22-12-2023	2.124.192	0,25%	10,468	10,456	10,512	10,472
21-12-2023	2.987.831	-0,17%	10,45	10,41	10,468	10,446
20-12-2023	4.262.238	0,81%	10,462	10,408	10,504	10,464
19-12-2023	4.541.722	-0,69%	10,47	10,34	10,48	10,38
18-12-2023	5.122.772	-1,02%	10,58	10,444	10,598	10,452
15-12-2023	10.789.218	-1,03%	10,642	10,532	10,654	10,56
14-12-2023	9.211.308	-1,22%	10,768	10,634	10,802	10,67
13-12-2023	10.599.170	-3,21%	11,134	10,744	11,134	10,802
12-12-2023	4.284.113	0,50%	11,096	10,996	11,176	11,16
11-12-2023	3.840.156	0,09%	11,10	11,074	11,168	11,104
08-12-2023	4.552.308	-0,45%	11,13	11,074	11,142	11,094
07-12-2023	3.936.277	0,09%	11,164	11,118	11,216	11,144
06-12-2023	3.935.866	-0,32%	11,182	11,134	11,234	11,134
05-12-2023	4.122.290	0,43%	11,116	11,096	11,196	11,17
04-12-2023	5.864.440	0,36%	11,082	10,962	11,122	11,122