Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01/12/2023	5.366.638	0,69%	11,35	11,312	11,414	11,382
30/11/2023	11.423.247	0,41%	11,244	11,24	11,35	11,304
29/11/2023	4.377.399	-0,41%	11,302	11,198	11,348	11,258
28/11/2023	4.905.308	0,59%	11,22	11,178	11,36	11,304
27/11/2023	3.618.975	0,63%	11,20	11,196	11,264	11,238
24/11/2023	2.548.668	0,41%	11,106	11,094	11,186	11,168
23/11/2023	3.324.421	0,34%	11,092	11,068	11,138	11,122
22/11/2023	2.816.041	0,36%	11,068	11,062	11,126	11,084
21/11/2023	3.023.764	0,15%	11,05	10,966	11,072	11,044
20/11/2023	3.316.821	-0,43%	11,02	11,004	11,134	11,028
17/11/2023	5.002.940	0,82%	11,036	10,998	11,096	11,076
16/11/2023	4.566.069	0,66%	10,978	10,968	11,062	10,986
15/11/2023	4.221.236	-0,31%	10,948	10,838	10,99	10,914
14/11/2023	5.846.421	-1,32%	11,112	10,922	11,13	10,948
13/11/2023	5.534.463	0,38%	11,068	11,05	11,16	11,094
10/11/2023	4.361.201	0,22%	11,044	11,008	11,154	11,052
09/11/2023	3.627.493	0,55%	10,97	10,938	11,04	11,028
08/11/2023	3.338.356	-0,06%	10,962	10,884	10,992	10,968
07/11/2023	4.650.059	-1,14%	11,114	10,974	11,114	10,974
06/11/2023	3.598.565	-0,40%	11,138	11,08	11,18	11,10
03/11/2023	4.297.854	-0,50%	11,218	11,056	11,222	11,144
02/11/2023	4.748.567	0,13%	11,224	11,162	11,268	11,20
01/11/2023	2.387.124	0,68%	11,13	11,11	11,214	11,186
31/10/2023	5.583.253	0,45%	11,08	11,038	11,142	11,11
30/10/2023	3.411.970	0,45%	11,028	10,986	11,072	11,06
27/10/2023	4.868.370	0,73%	10,996	10,978	11,078	11,01
26/10/2023	3.707.597	0,48%	10,914	10,852	10,992	10,93
25/10/2023	4.219.275	0,37%	10,788	10,78	10,91	10,878
24/10/2023	7.154.439	0,69%	10,804	10,54	10,874	10,838
23/10/2023	4.838.239	-0,66%	10,804	10,746	10,834	10,764
20/10/2023	2.356.341	-0,72%	10,856	10,758	10,89	10,828
19/10/2023	4.653.774	-0,89%	10,954	10,856	10,976	10,906
18/10/2023	3.811.246	0,57%	10,95	10,908	11,028	11,004
17/10/2023	3.337.301	0,07%	10,934	10,906	11,008	10,942
16/10/2023	4.157.906	-0,96%	11,08	10,91	11,088	10,934
13/10/2023	4.229.419	0,90%	10,926	10,926	11,066	11,04
12/10/2023	4.433.552	-0,62%	11,028	10,872	11,028	10,942
11/10/2023	5.560.136	0,07%	11,024	10,998	11,092	11,01
10/10/2023	4.545.461	0,04%	11,038	10,984	11,082	11,002