Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,72%	9,97	9,956	10,07	10,03
17/07/2024	4.893.285	0,72%	9,97	9,956	10,07	10,03
16/07/2024	4.080.305	-0,30%	9,96	9,908	10,025	9,958
15/07/2024	6.572.860	0,48%	9,946	9,912	10,00	9,988
12/07/2024	5.106.884	0,30%	9,95	9,914	10,04	9,94
11/07/2024	6.151.285	-0,90%	10,00	9,896	10,065	9,91
10/07/2024	7.625.508	1,73%	9,844	9,836	10,08	10,00
09/07/2024	8.848.233	0,51%	9,784	9,738	9,846	9,83
08/07/2024	7.359.710	0,04%	9,772	9,716	9,944	9,78
05/07/2024	6.281.225	1,05%	9,68	9,672	9,776	9,776
04/07/2024	4.676.814	1,58%	9,584	9,57	9,674	9,674
03/07/2024	5.823.157	0,30%	9,49	9,46	9,596	9,524
02/07/2024	6.506.020	0,74%	9,438	9,356	9,496	9,496
01/07/2024	7.627.958	0,77%	9,556	9,426	9,69	9,426
28/06/2024	6.183.815	0,43%	9,35	9,254	9,374	9,354
27/06/2024	5.220.960	-0,83%	9,418	9,286	9,44	9,314
26/06/2024	5.011.433	-0,89%	9,45	9,346	9,524	9,392
25/06/2024	5.436.803	-1,09%	9,578	9,466	9,61	9,476
24/06/2024	4.781.376	0,19%	9,562	9,47	9,614	9,58
21/06/2024	14.088.569	0,36%	9,536	9,51	9,616	9,562
20/06/2024	6.120.556	1,04%	9,43	9,43	9,56	9,528
19/06/2024	5.569.252	0,73%	9,348	9,348	9,446	9,43
18/06/2024	7.343.933	0,19%	9,386	9,326	9,43	9,362
17/06/2024	6.490.050	0,56%	9,348	9,23	9,408	9,344
14/06/2024	17.982.854	-1,59%	9,38	9,192	9,382	9,292
13/06/2024	10.153.103	-1,03%	9,51	9,386	9,532	9,442
12/06/2024	12.110.671	-2,67%	9,80	9,518	9,814	9,54
11/06/2024	10.161.638	-1,37%	9,95	9,726	9,974	9,802
10/06/2024	11.700.222	-1,21%	9,998	9,904	10,055	9,938
07/06/2024	14.499.275	-4,10%	10,46	10,055	10,47	10,06
06/06/2024	5.309.502	-0,57%	10,55	10,405	10,56	10,49
05/06/2024	8.126.086	-0,10%	10,645	10,545	10,715	10,55
04/06/2024	7.407.514	0,62%	10,50	10,445	10,56	10,56
03/06/2024	8.268.697	1,77%	10,80	10,755	10,935	10,915
31/05/2024	20.849.932	0,70%	10,67	10,65	10,79	10,725
30/05/2024	5.118.648	0,52%	10,605	10,58	10,67	10,65
29/05/2024	5.100.242	-0,19%	10,60	10,555	10,62	10,595
28/05/2024	4.847.264	-0,79%	10,72	10,615	10,725	10,615
27/05/2024	2.398.399	0,23%	10,70	10,665	10,735	10,70
24/05/2024	3.930.648	0,66%	10,625	10,575	10,69	10,675
23/05/2024	5.614.735	-0,93%	10,685	10,54	10,685	10,605
22/05/2024	6.991.022	-0,83%	10,80	10,605	10,80	10,705
21/05/2024	4.810.483	-0,37%	10,84	10,795	10,865	10,795
20/05/2024	3.568.325	0,23%	10,81	10,785	10,865	10,835
17/05/2024	6.500.580	0,42%	10,785	10,765	10,825	10,81
16/05/2024	5.744.710	0,47%	10,70	10,64	10,765	10,765
15/05/2024	6.679.513	0,42%	10,67	10,63	10,80	10,715
14/05/2024	4.255.359	0,28%	10,65	10,63	10,715	10,67
13/05/2024	4.128.608	0,62%	10,58	10,58	10,685	10,64
10/05/2024	5.882.933	0,00%	10,605	10,57	10,68	10,575
09/05/2024	4.497.340	0,52%	10,535	10,525	10,675	10,575
08/05/2024	5.380.105	0,91%	10,47	10,465	10,535	10,52
07/05/2024	7.217.154	0,00%	10,44	10,40	10,51	10,425
06/05/2024	4.865.051	-0,24%	10,465	10,425	10,525	10,425
03/05/2024	4.912.488	0,43%	10,395	10,38	10,52	10,45
02/05/2024	4.660.587	-0,19%	10,365	10,355	10,46	10,405
01/05/2024	8.435.067	0,00%	10,47	10,385	10,48	10,425
30/04/2024	8.435.067	0,29%	10,47	10,385	10,48	10,425
29/04/2024	5.416.600	0,77%	10,445	10,375	10,57	10,475
26/04/2024	7.020.786	-0,86%	10,51	10,385	10,54	10,395
25/04/2024	7.176.650	-1,50%	10,56	10,445	10,66	10,485
24/04/2024	12.579.701	-3,58%	10,82	10,555	10,875	10,645
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