Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/10/2023	5.167.002	0,13%	10,974	10,94	11,036	10,998
06/10/2023	4.607.150	-0,04%	11,026	10,88	11,034	10,984
05/10/2023	4.389.587	-0,04%	11,016	10,926	11,034	10,988
04/10/2023	6.700.245	1,93%	10,914	10,88	11,082	10,992
03/10/2023	5.113.620	-1,03%	10,926	10,712	10,926	10,784
02/10/2023	4.299.947	0,33%	10,86	10,856	10,948	10,896
29/09/2023	5.253.065	0,56%	10,774	10,712	10,894	10,86
28/09/2023	4.491.127	-0,20%	10,856	10,78	10,906	10,80
27/09/2023	4.534.232	-1,55%	10,976	10,78	10,976	10,822
26/09/2023	3.932.529	0,00%	10,998	10,934	11,002	10,992
25/09/2023	4.663.376	-0,92%	11,10	10,924	11,126	10,992
22/09/2023	5.274.634	-1,70%	11,22	11,078	11,22	11,094
21/09/2023	6.045.463	0,32%	11,268	11,152	11,292	11,286
20/09/2023	4.848.480	0,72%	11,20	11,192	11,318	11,25
19/09/2023	4.100.561	0,63%	11,12	11,088	11,17	11,17
18/09/2023	5.499.200	0,36%	11,044	11,014	11,112	11,10
15/09/2023	14.716.059	0,77%	11,00	11,00	11,134	11,06
14/09/2023	5.926.455	0,49%	10,97	10,956	11,044	10,976
13/09/2023	3.583.749	-0,40%	10,954	10,846	10,98	10,922
12/09/2023	3.732.996	0,46%	10,948	10,94	11,042	10,966
11/09/2023	3.651.782	1,13%	10,848	10,84	10,922	10,916
08/09/2023	3.344.534	0,15%	10,78	10,722	10,84	10,794
07/09/2023	6.372.849	2,14%	10,55	10,516	10,794	10,778
06/09/2023	5.325.840	1,68%	10,426	10,406	10,552	10,552
05/09/2023	3.652.963	-0,06%	10,354	10,212	10,396	10,378
04/09/2023	2.730.534	-0,44%	10,448	10,356	10,48	10,384
01/09/2023	2.874.381	0,70%	10,382	10,354	10,48	10,43
31/08/2023	6.266.670	-0,12%	10,392	10,358	10,484	10,358
30/08/2023	2.289.801	0,00%	10,398	10,358	10,416	10,37
29/08/2023	4.559.647	0,54%	10,336	10,326	10,41	10,37
28/08/2023	2.913.701	0,51%	10,284	10,284	10,368	10,314
25/08/2023	2.455.927	0,22%	10,26	10,234	10,328	10,262
24/08/2023	2.576.746	-0,25%	10,266	10,20	10,306	10,24
23/08/2023	2.917.774	0,75%	10,198	10,192	10,276	10,266
22/08/2023	2.722.299	-0,26%	10,236	10,19	10,288	10,19
21/08/2023	3.100.929	-0,47%	10,228	10,202	10,294	10,216
18/08/2023	3.613.295	0,41%	10,222	10,174	10,268	10,264
17/08/2023	2.884.987	-0,02%	10,194	10,142	10,228	10,222
16/08/2023	2.841.281	-0,20%	10,226	10,192	10,232	10,224
15/08/2023	3.194.151	-0,70%	10,314	10,226	10,348	10,244
14/08/2023	4.636.326	0,53%	10,27	10,254	10,354	10,316
11/08/2023	3.244.501	0,29%	10,228	10,222	10,288	10,262
10/08/2023	4.241.554	0,63%	10,20	10,164	10,274	10,232
09/08/2023	4.480.490	0,73%	10,108	10,074	10,198	10,168
08/08/2023	2.721.924	0,04%	10,072	10,05	10,116	10,094
07/08/2023	2.867.894	-0,02%	10,092	10,044	10,122	10,09
04/08/2023	4.374.790	-0,02%	10,13	10,036	10,148	10,092
03/08/2023	6.978.060	-1,14%	10,174	9,98	10,174	10,094
02/08/2023	7.497.183	-0,16%	10,214	10,124	10,226	10,21
01/08/2023	4.793.421	-0,56%	10,272	10,19	10,314	10,226
31/07/2023	5.469.302	-0,98%	10,362	10,284	10,382	10,284
28/07/2023	6.004.208	-0,94%	10,432	10,342	10,48	10,386
27/07/2023	6.569.232	-0,29%	10,59	10,44	10,604	10,484