Premium
Orizon Valorizacao De Residuos SA (ORVR3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 1.00749765698 | 42.68 | 44.07 | 41.8 | 314920 | 42.99927283 | CS |
| 4 | -1.43 | -3.21059721599 | 44.54 | 44.77 | 40.75 | 360361 | 42.62603546 | CS |
| 12 | 4.3 | 11.079618655 | 38.81 | 45.36 | 36.04 | 375225 | 40.67500742 | CS |
| 26 | -4.62 | -9.67944688875 | 47.73 | 49.88 | 36.04 | 511948 | 43.59079357 | CS |
| 52 | 4.42 | 11.4241406048 | 38.69 | 49.88 | 35.04 | 448788 | 42.68683191 | CS |
| 156 | 17.02 | 65.235722499 | 26.09 | 49.88 | 24.3 | 428378 | 37.88977864 | CS |
| 260 | 21.11 | 95.9545454545 | 22 | 49.88 | 19.1 | 429493 | 34.65918798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 43.16 | -0.49 | -1.12 | 43.67 | 44.07 | 43.1 | 317000 |
| 1741987800 | 43.65 | 0.62 | 1.44 | 43.2 | 44 | 43.02 | 415600 |
| 1741901400 | 43.03 | 0.54 | 1.27 | 42.28 | 43.13 | 42.1 | 375100 |
| 1741814940 | 42.49 | 0.33 | 0.78 | 42.36 | 42.56 | 42.13 | 178600 |
| 1741728600 | 42.16 | -0.17 | -0.40 | 42.68 | 42.68 | 41.8 | 288300 |
| 1741642140 | 42.33 | 0.28 | 0.67 | 41.9 | 42.48 | 41.85 | 275600 |
| 1741382940 | 42.05 | 0.62 | 1.50 | 41.54 | 42.16 | 40.97 | 310500 |
| 1741296540 | 41.43 | 0.47 | 1.15 | 41.29 | 41.57 | 40.94 | 267100 |
| 1741210140 | 40.96 | -0.66 | -1.59 | 41.5 | 41.67 | 40.75 | 416700 |
| 1740778200 | 41.62 | -0.35 | -0.83 | 41.67 | 42.1 | 41.49 | 325600 |
| 1740691740 | 41.97 | 0.24 | 0.58 | 41.76 | 42.42 | 41.65 | 636100 |
| 1740605400 | 41.73 | -0.31 | -0.74 | 42.06 | 42.42 | 41.71 | 448500 |
| 1740519000 | 42.04 | -0.34 | -0.80 | 42.24 | 42.32 | 41.8 | 219300 |
| 1740432540 | 42.38 | -1.2 | -2.75 | 43.58 | 43.58 | 42.33 | 352000 |
| 1740173400 | 43.58 | -0.21 | -0.48 | 43.52 | 43.79 | 43.14 | 192500 |
| 1740087000 | 43.79 | -0.06 | -0.14 | 44.03 | 44.03 | 43.51 | 231100 |
| 1740000540 | 43.85 | -0.09 | -0.20 | 43.67 | 44.03 | 43.39 | 328500 |
| 1739914140 | 43.94 | -0.67 | -1.50 | 44.54 | 44.77 | 43.21 | 908400 |
| 1739827800 | 44.61 | -0.44 | -0.98 | 45.05 | 45.35 | 44.22 | 642500 |
| 1739568600 | 45.05 | 1.71 | 3.95 | 43.4 | 45.36 | 43.16 | 867900 |
| 1739482140 | 43.34 | 0.54 | 1.26 | 42.7 | 43.48 | 42.49 | 164200 |
| 1739395740 | 42.8 | -0.13 | -0.30 | 42.8 | 42.97 | 42.26 | 335400 |
| 1739309400 | 42.93 | 0.4 | 0.94 | 42.11 | 43.13 | 41.79 | 189400 |
| 1739222940 | 42.53 | -0.12 | -0.28 | 42.85 | 43.11 | 42.28 | 438900 |
| 1738963800 | 42.65 | 0.27 | 0.64 | 42.47 | 43.1 | 42.39 | 388900 |
| 1738877340 | 42.38 | 0.63 | 1.51 | 41.67 | 42.4 | 41.54 | 246600 |
| 1738790940 | 41.75 | -0.29 | -0.69 | 41.75 | 42.28 | 41.7 | 288400 |
| 1738704600 | 42.04 | 0.21 | 0.50 | 41.88 | 42.23 | 41.54 | 216500 |
| 1738618200 | 41.83 | 0.39 | 0.94 | 40.94 | 41.83 | 40.94 | 230700 |
| 1738358940 | 41.44 | 0.23 | 0.56 | 41.21 | 41.93 | 41.21 | 356600 |
| 1738272540 | 41.21 | 1.27 | 3.18 | 40.11 | 41.7 | 39.93 | 618400 |
| 1738186200 | 39.94 | 0.34 | 0.86 | 39.6 | 40.04 | 39.54 | 520500 |
| 1738099740 | 39.6 | 0.29 | 0.74 | 39.44 | 39.81 | 38.98 | 418800 |
| 1738013340 | 39.31 | 0.64 | 1.66 | 38.38 | 39.6 | 38.38 | 294600 |
| 1737754200 | 38.67 | 0.28 | 0.73 | 38.77 | 38.91 | 38.07 | 390500 |
| 1737667740 | 38.39 | 0.85 | 2.26 | 38.74 | 38.74 | 38.18 | 450400 |
| 1737581400 | 37.54 | 0 | 0.00 | 37.54 | 37.54 | 37.54 | 0 |
| 1737495000 | 37.54 | 0.71 | 1.93 | 36.82 | 37.54 | 36.67 | 336300 |
| 1737408600 | 36.83 | 0.07 | 0.19 | 36.58 | 37.25 | 36.19 | 260400 |
| 1737149400 | 36.76 | 0.46 | 1.27 | 36.48 | 36.85 | 36.04 | 265900 |
| 1737062940 | 36.3 | -1.39 | -3.69 | 37.72 | 37.72 | 36.11 | 552700 |
| 1736976540 | 37.69 | 1.47 | 4.06 | 36.52 | 37.8 | 36.17 | 527900 |
| 1736890140 | 36.22 | -0.36 | -0.98 | 37 | 37 | 36.15 | 484900 |
| 1736803740 | 36.58 | -0.27 | -0.73 | 37 | 37 | 36.56 | 366500 |
| 1736544540 | 36.85 | -0.85 | -2.25 | 37.97 | 37.97 | 36.71 | 361100 |
| 1736458140 | 37.7 | -0.07 | -0.19 | 37.73 | 38.03 | 37.57 | 228200 |
| 1736371740 | 37.77 | -0.44 | -1.15 | 38.03 | 38.14 | 37.7 | 274100 |
| 1736285400 | 38.21 | 0.43 | 1.14 | 37.77 | 38.43 | 37.5 | 532200 |
| 1736198940 | 37.78 | 0.38 | 1.02 | 38 | 38 | 37.32 | 228900 |
| 1735939740 | 37.4 | -0.35 | -0.93 | 37.75 | 38.1 | 37.33 | 261000 |
| 1735853400 | 37.75 | -0.1 | -0.26 | 37.5 | 38.16 | 36.94 | 331900 |
| 1735594200 | 37.85 | -0.21 | -0.55 | 38.17 | 38.2 | 37.35 | 367800 |
| 1735334940 | 38.06 | 0.04 | 0.11 | 37.77 | 38.33 | 37.77 | 254600 |
| 1735248540 | 38.02 | -0.77 | -1.99 | 38.81 | 38.95 | 38 | 706800 |
| 1734989340 | 38.79 | -0.95 | -2.39 | 39.5 | 39.5 | 38.63 | 688600 |
| 1734730200 | 39.74 | 0.51 | 1.30 | 39.2 | 40.16 | 39.09 | 641100 |
| 1734643800 | 39.23 | 0.23 | 0.59 | 39.01 | 39.3 | 38.51 | 591400 |
| 1734557400 | 39 | -1.88 | -4.60 | 41 | 41.07 | 38.7 | 795900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
