Orion Office (REIT) (ONL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
80.317 |
4,05%
|
2,47
|
2,47
|
2,585
|
2,57
|
| 21/09/2026 |
96.012 |
1,23%
|
2,44
|
2,415
|
2,48
|
2,47
|
| 18/09/2026 |
385.546 |
0,41%
|
2,42
|
2,385
|
2,455
|
2,44
|
| 17/09/2026 |
30.566 |
0,00%
|
2,47
|
2,425
|
2,47
|
2,43
|
| 16/09/2026 |
63.454 |
-1,62%
|
2,49
|
2,42
|
2,49
|
2,43
|
| 15/09/2026 |
43.714 |
-1,98%
|
2,50
|
2,46
|
2,515
|
2,47
|
| 14/09/2026 |
38.260 |
-1,56%
|
2,54
|
2,495
|
2,54
|
2,52
|
| 11/09/2026 |
94.406 |
-0,39%
|
2,61
|
2,55
|
2,61
|
2,56
|
| 10/09/2026 |
61.341 |
-1,91%
|
2,61
|
2,555
|
2,61
|
2,57
|
| 09/09/2026 |
38.370 |
-1,50%
|
2,67
|
2,615
|
2,67
|
2,62
|
| 08/09/2026 |
89.371 |
-1,85%
|
2,68
|
2,65
|
2,705
|
2,66
|
| 04/09/2026 |
61.742 |
0,74%
|
2,66
|
2,66
|
2,71
|
2,71
|
| 03/09/2026 |
77.676 |
0,00%
|
2,74
|
2,645
|
2,74
|
2,69
|
| 02/09/2026 |
82.649 |
-3,58%
|
2,81
|
2,685
|
2,81
|
2,69
|
| 01/09/2026 |
63.062 |
-2,11%
|
2,84
|
2,785
|
2,85
|
2,79
|
| 31/08/2026 |
126.265 |
0,35%
|
2,82
|
2,805
|
2,865
|
2,85
|
| 28/08/2026 |
187.662 |
-1,73%
|
2,88
|
2,83
|
2,91
|
2,84
|
| 27/08/2026 |
154.491 |
2,85%
|
2,81
|
2,81
|
2,91
|
2,89
|
| 26/08/2026 |
237.549 |
-4,42%
|
2,92
|
2,77
|
2,93
|
2,81
|
| 25/08/2026 |
106.767 |
1,03%
|
2,91
|
2,845
|
2,94
|
2,94
|
| 24/08/2026 |
73.123 |
2,46%
|
2,84
|
2,83
|
2,925
|
2,91
|
| 21/08/2026 |
39.380 |
-0,35%
|
2,87
|
2,83
|
2,87
|
2,84
|
| 20/08/2026 |
58.226 |
-1,38%
|
2,90
|
2,845
|
2,925
|
2,85
|
| 19/08/2026 |
68.859 |
0,70%
|
2,89
|
2,875
|
2,94
|
2,89
|
| 18/08/2026 |
62.267 |
1,06%
|
2,82
|
2,81
|
2,875
|
2,87
|
| 17/08/2026 |
75.570 |
-1,05%
|
2,85
|
2,80
|
2,85
|
2,84
|
| 14/08/2026 |
42.977 |
1,41%
|
2,83
|
2,815
|
2,885
|
2,87
|
| 13/08/2026 |
71.376 |
0,00%
|
2,85
|
2,76
|
2,86
|
2,83
|
| 12/08/2026 |
63.449 |
2,17%
|
2,80
|
2,74
|
2,84
|
2,83
|
| 11/08/2026 |
61.388 |
0,73%
|
2,74
|
2,74
|
2,795
|
2,77
|
| 10/08/2026 |
175.040 |
-2,48%
|
2,85
|
2,72
|
2,85
|
2,75
|
| 07/08/2026 |
263.521 |
8,46%
|
2,74
|
2,74
|
3,045
|
2,82
|
| 06/08/2026 |
100.139 |
-2,26%
|
2,64
|
2,57
|
2,66
|
2,60
|
| 05/08/2026 |
73.835 |
-1,85%
|
2,72
|
2,64
|
2,72
|
2,66
|
| 04/08/2026 |
88.941 |
-0,73%
|
2,71
|
2,67
|
2,74
|
2,71
|
| 03/08/2026 |
121.254 |
3,41%
|
2,66
|
2,655
|
2,755
|
2,73
|
| 31/07/2026 |
94.567 |
1,15%
|
2,60
|
2,60
|
2,685
|
2,64
|
| 30/07/2026 |
65.619 |
-1,51%
|
2,68
|
2,605
|
2,68
|
2,61
|
| 29/07/2026 |
112.314 |
1,53%
|
2,64
|
2,61
|
2,67
|
2,65
|
| 28/07/2026 |
108.825 |
-1,14%
|
2,63
|
2,585
|
2,655
|
2,61
|
| 27/07/2026 |
58.060 |
1,54%
|
2,64
|
2,62
|
2,655
|
2,64
|
| 24/07/2026 |
58.122 |
0,78%
|
2,58
|
2,58
|
2,64
|
2,60
|
| 23/07/2026 |
54.522 |
-1,53%
|
2,59
|
2,57
|
2,61
|
2,58
|
| 22/07/2026 |
60.197 |
-1,87%
|
2,66
|
2,62
|
2,67
|
2,62
|
| 21/07/2026 |
49.582 |
0,75%
|
2,65
|
2,65
|
2,70
|
2,67
|
| 20/07/2026 |
63.470 |
0,76%
|
2,62
|
2,62
|
2,70
|
2,65
|
| 17/07/2026 |
94.848 |
-1,87%
|
2,67
|
2,615
|
2,70
|
2,63
|
| 16/07/2026 |
54.426 |
0,75%
|
2,65
|
2,65
|
2,70
|
2,68
|
| 15/07/2026 |
68.710 |
0,00%
|
2,69
|
2,635
|
2,70
|
2,66
|
| 14/07/2026 |
68.552 |
-2,21%
|
2,75
|
2,66
|
2,75
|
2,66
|
| 13/07/2026 |
147.299 |
-1,09%
|
2,76
|
2,69
|
2,765
|
2,72
|
| 10/07/2026 |
50.463 |
-1,08%
|
2,76
|
2,745
|
2,785
|
2,75
|
| 09/07/2026 |
65.633 |
-0,36%
|
2,83
|
2,77
|
2,83
|
2,78
|
| 08/07/2026 |
81.472 |
0,36%
|
2,76
|
2,76
|
2,81
|
2,79
|
| 07/07/2026 |
71.410 |
-2,11%
|
2,81
|
2,775
|
2,84
|
2,78
|
| 06/07/2026 |
120.602 |
0,35%
|
2,80
|
2,80
|
2,865
|
2,84
|
| 02/07/2026 |
91.706 |
-1,05%
|
2,89
|
2,82
|
2,905
|
2,83
|
| 01/07/2026 |
108.224 |
-1,04%
|
2,87
|
2,805
|
2,89
|
2,86
|
| 30/06/2026 |
146.760 |
-3,02%
|
2,98
|
2,845
|
2,98
|
2,89
|
| 29/06/2026 |
152.482 |
2,41%
|
2,88
|
2,86
|
2,995
|
2,98
|
| 26/06/2026 |
5.053.734 |
6,20%
|
2,75
|
2,72
|
2,99
|
2,91
|
| 25/06/2026 |
224.748 |
-0,72%
|
2,75
|
2,615
|
2,77
|
2,74
|
| 24/06/2026 |
100.768 |
-4,50%
|
2,86
|
2,75
|
2,87
|
2,76
|
| 23/06/2026 |
85.029 |
0,35%
|
2,79
|
2,79
|
2,90
|
2,89
|
| 22/06/2026 |
109.901 |
0,35%
|
2,85
|
2,825
|
2,895
|
2,88
|
| 18/06/2026 |
228.597 |
3,61%
|
2,79
|
2,77
|
2,885
|
2,87
|
| 17/06/2026 |
93.436 |
-1,77%
|
2,79
|
2,755
|
2,835
|
2,77
|
| 16/06/2026 |
81.214 |
1,08%
|
2,79
|
2,79
|
2,83
|
2,82
|
| 15/06/2026 |
56.587 |
0,00%
|
2,80
|
2,77
|
2,835
|
2,79
|
| 12/06/2026 |
59.960 |
0,00%
|
2,83
|
2,79
|
2,85
|
2,79
|
| 11/06/2026 |
101.791 |
-0,36%
|
2,84
|
2,755
|
2,84
|
2,79
|
| 10/06/2026 |
127.570 |
-1,41%
|
2,87
|
2,795
|
2,90
|
2,80
|
| 09/06/2026 |
119.886 |
0,71%
|
2,82
|
2,81
|
2,89
|
2,84
|
| 08/06/2026 |
58.273 |
0,00%
|
2,86
|
2,82
|
2,905
|
2,82
|
| 05/06/2026 |
80.163 |
-3,42%
|
2,91
|
2,82
|
2,96
|
2,82
|
| 04/06/2026 |
82.133 |
1,39%
|
2,88
|
2,88
|
2,985
|
2,92
|
| 03/06/2026 |
129.401 |
-2,37%
|
2,94
|
2,88
|
2,96
|
2,88
|
| 02/06/2026 |
70.021 |
-1,01%
|
2,98
|
2,95
|
3,005
|
2,95
|
| 01/06/2026 |
107.332 |
0,00%
|
2,93
|
2,93
|
3,02
|
2,98
|
| 29/05/2026 |
73.902 |
1,36%
|
2,94
|
2,935
|
2,99
|
2,98
|
| 28/05/2026 |
73.221 |
0,34%
|
2,90
|
2,895
|
2,985
|
2,94
|
| 27/05/2026 |
135.933 |
-2,01%
|
3,00
|
2,93
|
3,00
|
2,93
|
| 26/05/2026 |
100.951 |
-0,33%
|
3,01
|
2,96
|
3,03
|
2,99
|
| 22/05/2026 |
61.795 |
0,67%
|
3,01
|
2,98
|
3,035
|
3,00
|
| 21/05/2026 |
90.790 |
1,36%
|
2,94
|
2,92
|
3,03
|
2,98
|
| 20/05/2026 |
96.678 |
0,68%
|
2,84
|
2,84
|
2,97
|
2,94
|
| 19/05/2026 |
76.021 |
0,34%
|
2,83
|
2,82
|
2,995
|
2,92
|
| 18/05/2026 |
70.223 |
0,34%
|
2,87
|
2,87
|
2,96
|
2,91
|
| 15/05/2026 |
88.945 |
-2,68%
|
2,91
|
2,89
|
2,95
|
2,90
|
| 14/05/2026 |
98.621 |
2,76%
|
2,94
|
2,895
|
3,03
|
2,98
|
| 13/05/2026 |
65.438 |
-0,68%
|
2,89
|
2,87
|
2,97
|
2,90
|
| 12/05/2026 |
67.524 |
1,74%
|
2,88
|
2,84
|
2,96
|
2,92
|
| 11/05/2026 |
110.897 |
-0,35%
|
2,88
|
2,86
|
2,93
|
2,87
|
| 08/05/2026 |
152.737 |
1,41%
|
2,82
|
2,80
|
2,89
|
2,88
|
| 07/05/2026 |
71.004 |
-2,07%
|
2,90
|
2,78
|
2,905
|
2,84
|
| 06/05/2026 |
85.978 |
3,94%
|
2,78
|
2,73
|
2,92
|
2,90
|
| 05/05/2026 |
101.574 |
-2,79%
|
2,88
|
2,705
|
2,88
|
2,79
|
| 04/05/2026 |
74.383 |
-3,04%
|
2,93
|
2,86
|
2,96
|
2,87
|
| 01/05/2026 |
110.009 |
3,14%
|
2,88
|
2,755
|
2,965
|
2,96
|
| 30/04/2026 |
89.377 |
1,41%
|
2,80
|
2,79
|
2,905
|
2,87
|
