Orange SA (ORA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
17/10/2022	5.031.327	0,99%	9,337	9,335	9,445	9,412
14/10/2022	5.964.743	0,55%	9,383	9,266	9,398	9,32
13/10/2022	5.579.650	0,14%	9,183	9,152	9,372	9,269
12/10/2022	6.212.996	-0,42%	9,326	9,136	9,383	9,256
11/10/2022	4.419.914	0,13%	9,266	9,202	9,30	9,295
10/10/2022	6.174.571	0,84%	9,224	9,211	9,378	9,283
07/10/2022	5.738.280	0,95%	9,10	9,082	9,248	9,206
06/10/2022	7.600.828	-2,19%	9,276	9,119	9,284	9,119
05/10/2022	8.115.387	-1,80%	9,50	9,258	9,505	9,323
04/10/2022	9.273.705	0,79%	9,485	9,424	9,522	9,494
03/10/2022	7.579.981	1,86%	9,238	9,18	9,50	9,42
30/09/2022	11.702.067	-0,54%	9,298	9,243	9,372	9,248
29/09/2022	9.770.512	-2,10%	9,449	9,235	9,471	9,298
28/09/2022	5.053.268	-0,11%	9,49	9,398	9,538	9,497
27/09/2022	7.000.999	-0,70%	9,58	9,482	9,614	9,507
26/09/2022	6.976.862	-1,39%	9,71	9,489	9,716	9,574
23/09/2022	7.058.093	-1,34%	9,861	9,645	9,883	9,709
22/09/2022	6.747.563	0,94%	9,714	9,70	9,883	9,841
21/09/2022	5.948.176	-0,51%	9,798	9,691	9,819	9,749
20/09/2022	8.524.173	-2,44%	10,05	9,77	10,054	9,799
19/09/2022	4.065.646	-0,24%	10,076	9,916	10,082	10,044
16/09/2022	12.188.090	-0,79%	10,15	10,068	10,176	10,068
15/09/2022	4.738.095	0,10%	10,174	10,104	10,216	10,148
14/09/2022	6.413.789	-0,90%	10,182	10,072	10,206	10,138
13/09/2022	7.732.166	0,27%	10,192	10,136	10,328	10,23
12/09/2022	7.333.681	0,99%	10,086	10,056	10,262	10,202
09/09/2022	5.318.393	0,40%	10,054	10,032	10,176	10,102
08/09/2022	5.136.982	-0,34%	10,142	10,028	10,234	10,062
07/09/2022	5.020.796	-0,96%	10,154	10,096	10,204	10,096
06/09/2022	3.885.225	0,61%	10,12	10,096	10,224	10,194
05/09/2022	4.412.305	-0,49%	10,102	10,076	10,156	10,132
02/09/2022	5.949.269	0,43%	10,12	10,058	10,206	10,182
01/09/2022	5.807.608	0,40%	10,008	9,985	10,148	10,138
31/08/2022	6.641.718	-0,65%	10,202	10,046	10,24	10,098
30/08/2022	4.308.661	-0,35%	10,212	10,144	10,264	10,164
29/08/2022	4.507.754	1,74%	10,01	9,965	10,20	10,20
26/08/2022	6.460.553	-1,22%	10,192	9,968	10,192	10,026
25/08/2022	3.235.763	-0,16%	10,166	10,112	10,208	10,15
24/08/2022	4.899.202	-1,28%	10,284	10,144	10,294	10,166
23/08/2022	3.928.770	-0,54%	10,374	10,276	10,386	10,298
22/08/2022	6.023.343	-0,23%	10,356	10,252	10,378	10,354
19/08/2022	4.727.590	0,50%	10,344	10,31	10,41	10,378
18/08/2022	3.820.221	-0,04%	10,352	10,284	10,398	10,326
17/08/2022	5.681.923	0,33%	10,362	10,264	10,434	10,33
16/08/2022	7.118.675	1,28%	10,184	10,178	10,386	10,296
15/08/2022	3.564.407	0,46%	10,138	10,076	10,17	10,166
12/08/2022	4.072.850	0,14%	10,098	10,056	10,174	10,12