BiG | O banco que entende os seus valores.

Orange SA (ORA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	3.587.700	0,23%	13,24	13,11	13,30	13,215
06/10/2025	4.953.754	-1,01%	13,335	13,075	13,35	13,185
03/10/2025	3.654.666	-1,59%	13,605	13,275	13,61	13,32
02/10/2025	5.579.011	-1,24%	13,36	13,275	13,62	13,535
01/10/2025	3.219.761	-0,76%	13,82	13,59	13,835	13,705
30/09/2025	2.981.152	0,80%	13,675	13,59	13,81	13,81
29/09/2025	2.324.230	-0,44%	13,725	13,61	13,76	13,70
26/09/2025	2.815.241	0,95%	13,66	13,56	13,81	13,76
25/09/2025	3.970.621	1,15%	13,435	13,375	13,66	13,63
24/09/2025	3.192.996	-1,07%	13,705	13,455	13,75	13,475
23/09/2025	2.838.584	-0,66%	13,75	13,62	13,79	13,62
22/09/2025	2.635.977	0,04%	13,60	13,525	13,815	13,71
19/09/2025	12.910.385	0,62%	13,615	13,595	13,76	13,705
18/09/2025	3.847.840	-0,44%	13,685	13,54	13,705	13,62
17/09/2025	3.777.822	0,07%	13,70	13,59	13,735	13,68
16/09/2025	3.911.945	-1,12%	13,80	13,62	13,82	13,67
15/09/2025	3.233.998	-0,54%	13,90	13,82	13,935	13,825
12/09/2025	2.095.933	0,07%	13,945	13,845	13,95	13,90
11/09/2025	3.452.995	1,24%	13,69	13,69	13,915	13,89
10/09/2025	3.341.620	0,37%	13,64	13,525	13,73	13,72
09/09/2025	2.782.483	1,07%	13,545	13,51	13,69	13,67
08/09/2025	3.572.600	-0,73%	13,615	13,465	13,615	13,525
05/09/2025	4.366.285	-0,66%	13,70	13,57	13,75	13,625
04/09/2025	5.310.916	1,41%	13,50	13,43	13,79	13,715
03/09/2025	6.987.502	-1,89%	13,74	13,48	13,77	13,525
02/09/2025	4.307.360	-0,76%	13,82	13,725	13,845	13,785
01/09/2025	2.458.937	-0,07%	13,965	13,825	13,97	13,89
29/08/2025	6.197.679	1,20%	13,75	13,685	13,95	13,90
28/08/2025	3.993.403	-0,90%	13,905	13,59	13,93	13,735
27/08/2025	5.831.313	-0,11%	13,875	13,565	13,905	13,86
26/08/2025	14.401.680	-2,39%	14,05	13,795	14,10	13,875
25/08/2025	4.192.963	-1,83%	14,385	14,18	14,43	14,215
22/08/2025	3.606.771	0,14%	14,465	14,44	14,545	14,48
21/08/2025	3.104.107	-0,17%	14,46	14,375	14,475	14,46
20/08/2025	3.360.886	0,70%	14,395	14,375	14,535	14,485
19/08/2025	4.474.836	-0,69%	14,52	14,385	14,525	14,385
18/08/2025	3.417.794	0,31%	14,49	14,45	14,56	14,485
15/08/2025	3.430.066	0,21%	14,41	14,325	14,465	14,44
14/08/2025	6.861.503	0,77%	14,305	14,28	14,41	14,41
13/08/2025	5.101.175	1,42%	14,075	14,075	14,32	14,30
12/08/2025	3.358.341	-0,35%	14,15	14,10	14,215	14,10
11/08/2025	5.061.555	1,58%	13,97	13,915	14,15	14,15
08/08/2025	4.463.845	0,87%	13,88	13,845	13,97	13,93
07/08/2025	4.853.883	-0,58%	13,85	13,64	13,885	13,81
06/08/2025	4.390.369	0,84%	13,765	13,695	13,965	13,89
05/08/2025	3.170.070	0,29%	13,77	13,685	13,855	13,775
04/08/2025	5.443.421	-0,65%	13,79	13,72	13,835	13,735
01/08/2025	11.077.266	3,60%	13,42	13,385	13,825	13,825
31/07/2025	4.623.744	0,11%	13,385	13,195	13,395	13,345
30/07/2025	3.335.427	0,11%	13,32	13,26	13,405	13,33
29/07/2025	8.237.836	2,07%	13,02	12,90	13,465	13,315
28/07/2025	5.492.632	-2,07%	13,22	13,045	13,275	13,045
25/07/2025	3.406.161	0,15%	13,30	13,225	13,335	13,32
24/07/2025	6.156.369	1,41%	13,165	13,015	13,325	13,30
23/07/2025	4.626.787	-0,79%	13,25	13,055	13,25	13,115
22/07/2025	3.785.519	1,19%	13,08	13,08	13,22	13,22
21/07/2025	3.480.817	-0,95%	13,19	12,95	13,205	13,065
18/07/2025	4.256.133	0,08%	13,20	13,17	13,255	13,19
17/07/2025	3.677.570	0,08%	13,095	13,085	13,215	13,18
16/07/2025	4.686.199	0,77%	13,11	13,035	13,225	13,17
15/07/2025	5.245.642	-1,10%	13,21	13,01	13,21	13,07
14/07/2025	5.206.619	1,73%	13,025	12,97	13,23	13,215
11/07/2025	3.420.988	0,15%	13,005	12,955	13,035	12,99
10/07/2025	4.673.274	-1,03%	13,12	12,89	13,14	12,97
09/07/2025	5.034.234	0,38%	13,08	13,035	13,205	13,105
08/07/2025	4.367.556	0,12%	13,00	12,99	13,095	13,055
07/07/2025	6.881.719	-1,96%	13,35	12,915	13,375	13,04
04/07/2025	2.775.328	0,72%	13,25	13,205	13,305	13,30
03/07/2025	6.418.221	-0,42%	13,255	13,11	13,285	13,205
02/07/2025	6.234.581	0,46%	13,33	13,19	13,44	13,26
01/07/2025	6.678.775	2,21%	13,00	12,97	13,23	13,20
30/06/2025	4.583.804	0,62%	12,885	12,825	12,92	12,915
27/06/2025	5.157.255	0,71%	12,755	12,68	12,855	12,835
26/06/2025	5.101.519	0,87%	12,70	12,685	12,78	12,745
25/06/2025	3.903.240	-0,90%	12,70	12,63	12,76	12,635
24/06/2025	5.792.918	0,12%	12,73	12,64	12,82	12,75
23/06/2025	3.703.088	-0,39%	12,76	12,69	12,80	12,735
20/06/2025	15.295.412	0,51%	12,755	12,735	12,865	12,785
19/06/2025	7.274.018	-0,97%	12,86	12,72	12,94	12,72
18/06/2025	4.930.711	0,79%	12,775	12,735	12,855	12,845
17/06/2025	6.403.947	-0,04%	12,675	12,515	12,745	12,745
16/06/2025	5.078.542	0,00%	12,72	12,61	12,79	12,75
13/06/2025	6.159.324	0,47%	12,585	12,585	12,825	12,75
12/06/2025	6.033.239	0,92%	12,57	12,56	12,835	12,69
11/06/2025	3.988.287	0,28%	12,55	12,49	12,62	12,575
10/06/2025	4.202.882	-0,60%	12,625	12,515	12,675	12,54
09/06/2025	2.822.073	-0,47%	12,71	12,595	12,725	12,615
06/06/2025	2.993.395	-0,90%	12,85	12,675	12,865	12,675
05/06/2025	3.521.985	0,47%	12,735	12,70	12,825	12,79
04/06/2025	4.696.525	0,24%	12,76	12,69	12,77	12,73
03/06/2025	7.367.444	-0,43%	12,80	12,695	12,845	12,70
02/06/2025	5.592.933	0,53%	13,21	12,755	13,25	12,755
30/05/2025	9.029.061	-0,11%	13,205	13,135	13,28	13,135
29/05/2025	2.288.039	-0,08%	13,055	12,995	13,19	13,15
28/05/2025	3.301.505	-0,30%	13,225	13,155	13,26	13,16
27/05/2025	4.662.725	-1,09%	13,37	13,195	13,375	13,20
26/05/2025	3.435.216	0,04%	13,37	13,295	13,39	13,345
23/05/2025	7.064.437	-0,67%	13,38	13,27	13,405	13,34
22/05/2025	6.225.954	0,71%	13,35	13,255	13,43	13,43
21/05/2025	6.607.142	0,41%	13,25	13,225	13,375	13,335