Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	6.219.280	-0,75%	10,84	10,758	10,84	10,79
06/03/2023	7.454.147	1,17%	10,788	10,778	10,894	10,872
03/03/2023	4.921.393	-0,04%	10,75	10,714	10,798	10,746
02/03/2023	4.091.270	0,02%	10,744	10,67	10,776	10,75
01/03/2023	5.046.498	-0,41%	10,79	10,698	10,828	10,748
28/02/2023	8.491.117	-0,61%	10,826	10,778	10,98	10,792
27/02/2023	5.455.269	-0,22%	10,86	10,818	10,902	10,858
24/02/2023	7.049.661	1,00%	10,776	10,776	10,904	10,882
23/02/2023	7.645.727	-0,99%	10,90	10,728	10,916	10,774
22/02/2023	7.784.827	0,87%	10,78	10,746	10,936	10,882
21/02/2023	5.710.699	-0,35%	10,85	10,686	10,924	10,788
20/02/2023	6.150.892	1,05%	10,78	10,734	10,86	10,826
17/02/2023	10.680.564	0,92%	10,67	10,50	10,764	10,714
16/02/2023	20.811.871	6,46%	10,10	10,09	10,696	10,616
15/02/2023	7.817.537	0,47%	9,97	9,913	10,026	9,972
14/02/2023	9.974.260	2,31%	9,761	9,757	9,969	9,925
13/02/2023	5.561.151	0,13%	9,687	9,669	9,764	9,701
10/02/2023	6.778.261	1,34%	9,581	9,566	9,70	9,688
09/02/2023	6.051.998	-0,58%	9,644	9,532	9,692	9,56
08/02/2023	7.749.877	0,68%	9,543	9,532	9,678	9,616
07/02/2023	6.028.185	-0,16%	9,57	9,514	9,581	9,551
06/02/2023	5.175.082	-0,26%	9,61	9,538	9,638	9,566
03/02/2023	7.368.347	-0,59%	9,656	9,588	9,725	9,591
02/02/2023	7.100.632	-0,71%	9,706	9,618	9,738	9,648
01/02/2023	4.980.785	-0,05%	9,75	9,618	9,754	9,717
31/01/2023	7.767.232	1,10%	9,644	9,599	9,722	9,722
30/01/2023	5.398.200	0,73%	9,555	9,542	9,642	9,616
27/01/2023	4.471.306	-0,11%	9,60	9,485	9,616	9,546
26/01/2023	5.498.644	-0,57%	9,61	9,547	9,66	9,556
25/01/2023	4.503.131	-0,19%	9,663	9,51	9,674	9,611
24/01/2023	6.483.610	0,44%	9,598	9,52	9,649	9,629
23/01/2023	5.696.568	-0,31%	9,644	9,561	9,69	9,587
20/01/2023	6.552.464	0,46%	9,604	9,551	9,659	9,617
19/01/2023	8.040.496	-0,52%	9,61	9,486	9,635	9,573
18/01/2023	6.584.002	-0,60%	9,70	9,612	9,72	9,623
17/01/2023	8.350.495	-0,20%	9,706	9,656	9,769	9,681
16/01/2023	11.123.144	-2,21%	9,79	9,583	9,835	9,70
13/01/2023	7.001.887	0,06%	9,941	9,897	9,982	9,919
12/01/2023	9.111.079	1,29%	9,86	9,854	9,935	9,913
11/01/2023	8.128.921	-1,06%	9,90	9,765	9,975	9,787
10/01/2023	5.699.839	0,06%	9,886	9,854	9,913	9,892
09/01/2023	7.529.002	-0,05%	9,913	9,741	9,913	9,886
06/01/2023	6.347.578	-0,06%	9,94	9,891	10,00	9,891
05/01/2023	7.259.700	0,85%	9,79	9,765	9,91	9,897
04/01/2023	12.227.786	3,00%	9,553	9,537	9,823	9,814
03/01/2023	8.566.945	1,43%	9,419	9,397	9,58	9,528
02/01/2023	4.895.584	1,22%	9,29	9,289	9,43	9,394
30/12/2022	4.596.867	-1,20%	9,38	9,281	9,38	9,281
29/12/2022	4.045.427	0,68%	9,31	9,271	9,409	9,394
28/12/2022	4.015.313	-0,37%	9,382	9,317	9,389	9,331
27/12/2022	3.325.289	0,08%	9,371	9,321	9,396	9,366
23/12/2022	4.332.789	0,60%	9,328	9,302	9,38	9,359
22/12/2022	4.985.622	0,66%	9,25	9,25	9,318	9,303
21/12/2022	7.032.924	1,17%	9,161	9,127	9,242	9,242
20/12/2022	7.325.076	-0,98%	9,187	9,104	9,187	9,135
19/12/2022	7.709.282	0,49%	9,20	9,178	9,282	9,225
16/12/2022	18.977.513	-1,00%	9,26	9,095	9,268	9,18
15/12/2022	8.614.787	0,02%	9,26	9,251	9,36	9,273
14/12/2022	8.416.486	0,40%	9,20	9,181	9,271	9,271
13/12/2022	8.054.508	-0,26%	9,28	9,178	9,33	9,234
12/12/2022	6.114.983	-0,44%	9,295	9,229	9,311	9,258
09/12/2022	6.387.906	0,85%	9,21	9,163	9,301	9,299
08/12/2022	7.870.428	-1,21%	9,335	9,169	9,341	9,221
07/12/2022	7.994.837	-1,48%	9,514	9,308	9,542	9,334
06/12/2022	7.475.214	1,08%	9,396	9,39	9,479	9,474
05/12/2022	9.471.183	0,20%	9,346	9,234	9,398	9,373
02/12/2022	11.790.057	-1,10%	9,754	9,597	9,766	9,654
01/12/2022	7.997.468	-0,07%	9,795	9,714	9,796	9,761
30/11/2022	18.259.155	-0,77%	9,88	9,717	9,897	9,768
29/11/2022	6.911.740	-0,40%	9,852	9,781	9,865	9,844
28/11/2022	7.611.797	-0,47%	9,942	9,768	9,963	9,883
25/11/2022	4.718.083	0,02%	9,944	9,921	9,993	9,93
24/11/2022	7.310.500	0,58%	9,88	9,865	9,975	9,928
23/11/2022	6.184.474	-0,13%	9,92	9,854	9,935	9,871
22/11/2022	5.820.240	-0,07%	9,879	9,872	9,97	9,884
21/11/2022	7.216.158	0,87%	9,851	9,795	9,944	9,891
18/11/2022	8.851.048	0,77%	9,774	9,766	9,866	9,806
17/11/2022	5.628.199	-0,27%	9,796	9,621	9,801	9,731
16/11/2022	5.881.851	-0,02%	9,764	9,625	9,787	9,757
15/11/2022	7.094.799	0,09%	9,72	9,69	9,828	9,759
14/11/2022	8.185.136	0,74%	9,686	9,68	9,864	9,75
11/11/2022	8.206.852	-0,79%	9,747	9,574	9,749	9,678
10/11/2022	8.877.185	0,04%	9,759	9,716	9,867	9,755
09/11/2022	6.433.074	-0,30%	9,828	9,66	9,841	9,751
08/11/2022	5.489.003	0,32%	9,742	9,734	9,829	9,78
07/11/2022	7.481.200	-0,11%	9,76	9,671	9,764	9,749
04/11/2022	7.819.801	0,68%	9,657	9,628	9,819	9,76
03/11/2022	4.537.828	-0,74%	9,791	9,63	9,817	9,694
02/11/2022	5.872.948	0,69%	9,71	9,688	9,79	9,766
01/11/2022	5.230.628	0,71%	9,667	9,622	9,753	9,699
31/10/2022	7.257.178	0,89%	9,582	9,54	9,67	9,631
28/10/2022	7.837.099	1,25%	9,42	9,408	9,644	9,546
27/10/2022	7.278.377	0,05%	9,473	9,417	9,53	9,428
26/10/2022	7.194.901	0,19%	9,42	9,378	9,514	9,423
25/10/2022	10.903.105	-0,92%	9,565	9,167	9,57	9,405
24/10/2022	7.702.820	0,44%	9,435	9,403	9,564	9,492
21/10/2022	7.370.791	-0,35%	9,492	9,367	9,508	9,45
20/10/2022	6.462.818	-0,45%	9,555	9,402	9,647	9,483
19/10/2022	11.490.873	1,27%	9,416	9,412	9,604	9,526
18/10/2022	4.245.406	-0,05%	9,448	9,316	9,463	9,407