Orion Office (REIT) (ONL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
110.550 |
5,99%
|
2,64
|
2,64
|
2,855
|
2,83
|
| 28/04/2026 |
122.485 |
5,12%
|
2,53
|
2,53
|
2,675
|
2,67
|
| 27/04/2026 |
25.987 |
2,01%
|
2,49
|
2,49
|
2,55
|
2,54
|
| 24/04/2026 |
32.104 |
-0,40%
|
2,48
|
2,465
|
2,505
|
2,49
|
| 23/04/2026 |
36.428 |
2,46%
|
2,43
|
2,43
|
2,52
|
2,50
|
| 22/04/2026 |
88.945 |
-1,61%
|
2,49
|
2,415
|
2,51
|
2,44
|
| 21/04/2026 |
48.803 |
-0,40%
|
2,50
|
2,47
|
2,505
|
2,48
|
| 20/04/2026 |
55.222 |
-0,80%
|
2,50
|
2,49
|
2,55
|
2,49
|
| 17/04/2026 |
144.565 |
-1,57%
|
2,55
|
2,50
|
2,585
|
2,51
|
| 16/04/2026 |
30.091 |
1,19%
|
2,53
|
2,505
|
2,55
|
2,55
|
| 15/04/2026 |
50.221 |
0,00%
|
2,50
|
2,485
|
2,53
|
2,52
|
| 14/04/2026 |
62.184 |
5,00%
|
2,41
|
2,39
|
2,535
|
2,52
|
| 13/04/2026 |
46.627 |
2,13%
|
2,32
|
2,32
|
2,42
|
2,40
|
| 10/04/2026 |
48.923 |
4,91%
|
2,25
|
2,24
|
2,365
|
2,35
|
| 09/04/2026 |
112.530 |
0,45%
|
2,25
|
2,19
|
2,25
|
2,24
|
| 08/04/2026 |
127.547 |
0,00%
|
2,30
|
2,195
|
2,30
|
2,23
|
| 07/04/2026 |
63.612 |
-0,45%
|
2,22
|
2,21
|
2,295
|
2,23
|
| 06/04/2026 |
107.481 |
2,75%
|
2,17
|
2,16
|
2,245
|
2,24
|
| 02/04/2026 |
51.059 |
0,93%
|
2,14
|
2,12
|
2,19
|
2,18
|
| 01/04/2026 |
67.870 |
0,47%
|
2,17
|
2,12
|
2,17
|
2,16
|
| 31/03/2026 |
128.498 |
9,14%
|
1,99
|
1,98
|
2,16
|
2,15
|
| 30/03/2026 |
67.940 |
2,07%
|
1,96
|
1,925
|
1,99
|
1,97
|
| 27/03/2026 |
91.374 |
-4,46%
|
2,01
|
1,93
|
2,015
|
1,93
|
| 26/03/2026 |
111.641 |
-2,88%
|
2,08
|
1,99
|
2,14
|
2,02
|
| 25/03/2026 |
78.773 |
5,05%
|
1,99
|
1,975
|
2,085
|
2,08
|
| 24/03/2026 |
91.169 |
2,59%
|
1,95
|
1,95
|
2,03
|
1,98
|
| 23/03/2026 |
136.952 |
2,12%
|
2,03
|
1,93
|
2,06
|
1,93
|
| 20/03/2026 |
657.229 |
-15,25%
|
2,24
|
1,89
|
2,24
|
1,89
|
| 19/03/2026 |
65.506 |
1,83%
|
2,18
|
2,165
|
2,255
|
2,23
|
| 18/03/2026 |
38.164 |
-6,41%
|
2,32
|
2,19
|
2,32
|
2,19
|
| 17/03/2026 |
58.411 |
1,30%
|
2,33
|
2,325
|
2,36
|
2,34
|
| 16/03/2026 |
34.393 |
-0,43%
|
2,34
|
2,31
|
2,37
|
2,31
|
| 13/03/2026 |
26.643 |
-2,93%
|
2,40
|
2,32
|
2,41
|
2,32
|
| 12/03/2026 |
34.271 |
-0,42%
|
2,36
|
2,36
|
2,43
|
2,39
|
| 11/03/2026 |
71.727 |
-2,44%
|
2,46
|
2,39
|
2,475
|
2,40
|
| 10/03/2026 |
23.450 |
-0,40%
|
2,46
|
2,46
|
2,51
|
2,46
|
| 09/03/2026 |
39.475 |
0,82%
|
2,41
|
2,41
|
2,50
|
2,47
|
| 06/03/2026 |
67.935 |
-3,92%
|
2,43
|
2,415
|
2,54
|
2,45
|
| 05/03/2026 |
52.666 |
2,00%
|
2,47
|
2,47
|
2,575
|
2,55
|
| 04/03/2026 |
45.222 |
1,63%
|
2,44
|
2,44
|
2,53
|
2,50
|
| 03/03/2026 |
41.025 |
-2,38%
|
2,45
|
2,45
|
2,51
|
2,46
|
| 02/03/2026 |
49.998 |
1,20%
|
2,46
|
2,45
|
2,55
|
2,52
|
| 27/02/2026 |
110.527 |
-2,73%
|
2,54
|
2,49
|
2,54
|
2,49
|
| 26/02/2026 |
63.684 |
2,40%
|
2,51
|
2,49
|
2,59
|
2,56
|
| 25/02/2026 |
40.400 |
-0,40%
|
2,51
|
2,48
|
2,53
|
2,50
|
| 24/02/2026 |
40.677 |
0,00%
|
2,50
|
2,50
|
2,54
|
2,51
|
| 23/02/2026 |
49.654 |
-1,95%
|
2,56
|
2,51
|
2,56
|
2,51
|
| 20/02/2026 |
35.614 |
-0,78%
|
2,57
|
2,54
|
2,615
|
2,56
|
| 19/02/2026 |
52.396 |
1,57%
|
2,58
|
2,54
|
2,60
|
2,58
|
| 18/02/2026 |
80.693 |
-1,17%
|
2,54
|
2,53
|
2,605
|
2,54
|
| 17/02/2026 |
64.153 |
-3,02%
|
2,63
|
2,56
|
2,64
|
2,57
|
| 13/02/2026 |
88.528 |
4,74%
|
2,54
|
2,54
|
2,71
|
2,65
|
| 12/02/2026 |
177.993 |
-2,32%
|
2,55
|
2,52
|
2,595
|
2,53
|
| 11/02/2026 |
61.869 |
-0,77%
|
2,61
|
2,55
|
2,64
|
2,59
|
| 10/02/2026 |
29.483 |
0,77%
|
2,57
|
2,57
|
2,635
|
2,61
|
