Orange SA (ORA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28-02-2024 |
3.524.255 |
-0,43%
|
10,78
|
10,674
|
10,84
|
10,694
|
Por favor leia o