Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-05-2023	6.578.703	-0,09%	11,302	11,08	11,338	11,32
18-05-2023	4.406.432	-0,86%	11,428	11,33	11,446	11,33
17-05-2023	4.407.636	-0,83%	11,52	11,412	11,546	11,428
16-05-2023	5.142.078	-0,28%	11,52	11,454	11,556	11,524
15-05-2023	3.161.428	-0,05%	11,592	11,536	11,626	11,556
12-05-2023	4.506.941	-0,04%	11,56	11,49	11,578	11,562
11-05-2023	4.796.659	-0,55%	11,646	11,504	11,662	11,566
10-05-2023	4.823.720	-0,68%	11,696	11,594	11,738	11,63
09-05-2023	4.836.925	0,55%	11,668	11,64	11,732	11,71
08-05-2023	4.428.719	0,07%	11,662	11,624	11,718	11,646
05-05-2023	5.274.828	-0,29%	11,72	11,588	11,74	11,638
04-05-2023	5.024.786	-0,43%	11,70	11,624	11,738	11,672
03-05-2023	5.223.501	0,83%	11,658	11,594	11,752	11,722
02-05-2023	8.695.104	-1,61%	11,77	11,564	11,788	11,626
01-05-2023	6.382.029	0,10%	11,822	11,742	11,874	11,816
28-04-2023	6.382.029	0,10%	11,822	11,742	11,874	11,816
27-04-2023	9.157.488	1,11%	11,674	11,63	11,864	11,804
26-04-2023	12.946.910	2,08%	11,398	11,372	11,692	11,674
25-04-2023	7.340.742	0,39%	11,364	11,306	11,436	11,436
24-04-2023	7.588.014	-1,25%	11,524	11,392	11,56	11,392
21-04-2023	5.983.043	0,40%	11,506	11,476	11,582	11,536
20-04-2023	5.861.014	0,23%	11,432	11,394	11,526	11,49
19-04-2023	4.818.051	0,16%	11,442	11,442	11,52	11,464
18-04-2023	5.551.947	0,62%	11,50	11,426	11,558	11,446
17-04-2023	5.583.115	1,05%	11,25	11,20	11,386	11,376
14-04-2023	6.192.923	-0,81%	11,36	11,234	11,374	11,258
13-04-2023	5.403.742	-0,63%	11,40	11,27	11,418	11,35
12-04-2023	4.611.228	-0,05%	11,432	11,408	11,518	11,422
11-04-2023	5.782.046	-0,28%	11,432	11,388	11,532	11,428
10-04-2023	7.630.482	1,63%	11,30	11,26	11,544	11,46
06-04-2023	7.630.482	1,63%	11,30	11,26	11,544	11,46
05-04-2023	8.397.525	2,60%	11,06	11,06	11,28	11,276
04-04-2023	4.801.396	-0,06%	11,036	10,99	11,072	10,99
03-04-2023	5.069.684	0,40%	10,964	10,864	11,008	10,996
31-03-2023	8.935.936	1,22%	10,87	10,852	11,068	10,952
30-03-2023	5.415.363	0,19%	10,826	10,76	10,854	10,82
29-03-2023	6.937.519	-0,50%	10,86	10,784	10,87	10,80
28-03-2023	6.462.983	-0,42%	10,88	10,816	10,918	10,854
27-03-2023	10.490.110	2,08%	10,822	10,82	11,114	10,90
24-03-2023	10.389.310	-1,37%	10,80	10,538	10,80	10,678
23-03-2023	4.967.477	0,02%	10,85	10,79	10,894	10,826
22-03-2023	5.079.218	0,06%	10,822	10,702	10,882	10,824
21-03-2023	9.077.226	1,16%	10,744	10,704	10,898	10,818
20-03-2023	9.795.603	1,17%	10,564	10,514	10,742	10,694
17-03-2023	20.039.590	-1,40%	10,684	10,57	10,758	10,57
16-03-2023	8.260.122	-0,21%	10,77	10,708	10,838	10,72
15-03-2023	12.436.440	0,60%	10,714	10,658	10,82	10,742
14-03-2023	8.054.749	-0,67%	10,732	10,62	10,776	10,678
13-03-2023	11.853.888	-1,16%	10,87	10,634	10,87	10,75
10-03-2023	6.000.281	0,33%	10,73	10,704	10,876	10,876
09-03-2023	4.523.995	0,13%	10,848	10,802	10,906	10,84
08-03-2023	4.937.001	0,33%	10,756	10,736	10,86	10,826
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