Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
26/07/2023	9.700.654	-2,05%	10,57	10,278	10,604	10,514
25/07/2023	4.800.905	-1,14%	10,85	10,728	10,852	10,734
24/07/2023	4.285.265	0,87%	10,81	10,802	10,962	10,858
21/07/2023	5.009.500	-0,22%	10,828	10,708	10,848	10,764
20/07/2023	7.089.204	2,02%	10,618	10,594	10,818	10,788
19/07/2023	5.169.655	1,28%	10,49	10,49	10,628	10,574
18/07/2023	5.164.957	-0,65%	10,48	10,322	10,48	10,44
17/07/2023	3.285.078	0,17%	10,472	10,472	10,608	10,508
14/07/2023	3.133.312	0,38%	10,446	10,446	10,586	10,49
13/07/2023	5.068.826	-0,15%	10,466	10,44	10,522	10,45
12/07/2023	4.190.211	0,35%	10,434	10,428	10,51	10,466
11/07/2023	3.272.069	0,52%	10,35	10,314	10,442	10,43
10/07/2023	4.967.531	0,43%	10,342	10,32	10,454	10,376
07/07/2023	8.551.011	-1,41%	10,464	10,178	10,464	10,332
06/07/2023	6.147.028	-1,06%	10,59	10,388	10,594	10,48
05/07/2023	5.386.489	-0,43%	10,652	10,512	10,686	10,592
04/07/2023	2.760.455	-0,52%	10,70	10,638	10,732	10,638
03/07/2023	4.094.411	-0,08%	10,738	10,662	10,81	10,694
30/06/2023	6.666.684	-0,48%	10,726	10,686	10,81	10,702
29/06/2023	8.275.918	2,26%	10,542	10,506	10,802	10,754
28/06/2023	6.579.032	0,48%	10,50	10,466	10,554	10,516
27/06/2023	3.931.241	0,83%	10,398	10,294	10,474	10,466
26/06/2023	4.177.255	0,12%	10,35	10,282	10,40	10,38
23/06/2023	4.625.932	1,35%	10,258	10,252	10,384	10,368
22/06/2023	3.549.167	-0,80%	10,298	10,206	10,298	10,23
21/06/2023	3.146.184	0,04%	10,294	10,226	10,334	10,312
20/06/2023	4.616.793	-0,14%	10,316	10,258	10,35	10,308
19/06/2023	5.440.057	-0,64%	10,382	10,224	10,40	10,322
16/06/2023	10.800.714	0,29%	10,322	10,306	10,412	10,388
15/06/2023	4.491.983	0,49%	10,30	10,264	10,38	10,358
14/06/2023	5.314.586	0,19%	10,286	10,238	10,426	10,308
13/06/2023	5.083.364	-0,98%	10,404	10,27	10,406	10,288
12/06/2023	4.214.967	-1,31%	10,552	10,39	10,558	10,39
09/06/2023	4.105.455	-0,64%	10,61	10,518	10,62	10,528
08/06/2023	4.190.387	-0,84%	10,714	10,556	10,732	10,596
07/06/2023	4.024.657	0,00%	10,648	10,63	10,78	10,686
06/06/2023	7.997.749	-1,07%	10,80	10,612	10,814	10,686
05/06/2023	6.819.499	1,62%	10,73	10,702	10,864	10,802
02/06/2023	8.691.992	-1,32%	11,132	10,878	11,252	11,03
01/06/2023	4.679.187	0,05%	11,202	11,10	11,232	11,178
31/05/2023	1.143.020	0,45%	11,202	11,124	11,30	11,6106
30/05/2023	6.384.079	-1,42%	11,39	11,124	11,398	11,218
29/05/2023	3.022.805	-0,09%	11,43	11,324	11,45	11,38
26/05/2023	4.948.915	-0,45%	11,43	11,216	11,434	11,39
25/05/2023	5.824.644	-1,18%	11,62	11,36	11,622	11,442
24/05/2023	6.781.006	-0,21%	11,59	11,514	11,716	11,578
23/05/2023	5.028.466	0,89%	11,494	11,444	11,63	11,602
22/05/2023	6.287.463	1,59%	11,338	11,336	11,564	11,50