Orizon Valorizacao de Residuos SA (ORVR3)

ORVR3
🏛️ ブラジル →
56.45
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 57.36 57.36 57.23 57.23 1.1K
10:05 57.21 57.21 57.02 57.11 1.0K
10:10 56.96 57.05 56.96 57.05 0.7K
10:15 56.99 56.99 56.94 56.99 0.5K
10:25 56.85 56.92 56.82 56.82 0.5K
10:30 56.88 56.92 56.84 56.84 1.5K
10:35 56.94 56.94 56.81 56.81 1.5K
10:40 56.80 56.93 56.80 56.93 0.9K
10:45 56.92 56.94 56.88 56.94 0.7K
10:50 56.88 56.96 56.85 56.85 0.9K
10:55 56.91 56.91 56.76 56.85 1.2K
11:00 56.77 56.77 56.58 56.63 5.8K
11:05 56.54 56.63 56.52 56.58 1.5K
11:10 56.53 56.60 56.50 56.50 1.5K
11:15 56.49 56.49 56.35 56.46 2.0K
11:20 56.51 56.55 56.41 56.41 1.6K
11:25 56.40 56.46 56.33 56.46 0.8K
11:30 56.39 56.39 56.28 56.30 7.9K
11:35 56.30 56.46 56.30 56.39 1.5K
11:40 56.47 56.48 56.35 56.35 1.2K
11:45 56.39 56.42 56.32 56.32 0.9K
11:50 56.40 56.40 56.30 56.36 1.8K
11:55 56.38 56.41 56.33 56.34 0.6K
12:00 56.32 56.37 56.30 56.33 1.5K
12:05 56.37 56.40 56.31 56.34 4.8K
12:10 56.32 56.40 56.32 56.32 1.4K
12:15 56.31 56.39 56.31 56.39 0.9K
12:20 56.34 56.40 56.34 56.40 1.2K
12:25 56.35 56.39 56.32 56.33 1.2K
12:30 56.34 56.35 56.31 56.34 0.7K
12:35 56.30 56.32 56.30 56.32 3.0K
12:40 56.36 56.36 56.30 56.33 0.9K
12:45 56.30 56.30 56.06 56.08 21.2K
12:50 56.08 56.13 56.08 56.09 2.2K
12:55 56.10 56.16 56.06 56.13 2.6K
13:00 56.15 56.21 56.12 56.21 3.7K
13:05 56.16 56.22 56.15 56.22 2.5K
13:10 56.24 56.35 56.24 56.25 4.4K
13:15 56.25 56.29 56.22 56.24 1.8K
13:20 56.19 56.25 56.18 56.25 1.7K
13:25 56.27 56.28 56.20 56.28 1.0K
13:30 56.27 56.30 56.20 56.30 1.1K
13:35 56.22 56.32 56.22 56.28 1.4K
13:40 56.34 56.34 56.26 56.27 1.5K
13:45 56.34 56.35 56.24 56.24 1.8K
13:50 56.30 56.31 56.22 56.22 1.2K
13:55 56.23 56.33 56.23 56.33 11.1K
14:00 56.40 56.43 56.40 56.40 2.2K
14:05 56.40 56.46 56.39 56.40 7.1K
14:10 56.42 56.44 56.37 56.37 1.2K
14:15 56.37 56.44 56.37 56.37 1.9K
14:20 56.33 56.36 56.32 56.32 1.3K
14:25 56.35 56.38 56.30 56.38 5.2K
14:30 56.33 56.41 56.33 56.41 3.0K
14:35 56.43 56.47 56.40 56.40 5.3K
14:40 56.42 56.46 56.42 56.42 1.5K
14:45 56.46 56.46 56.41 56.42 1.0K
14:50 56.46 56.51 56.31 56.51 15.8K
14:55 56.52 56.59 56.50 56.56 1.9K
15:00 56.62 56.64 56.58 56.59 0.8K
15:05 56.59 56.70 56.53 56.65 4.3K
15:10 56.65 56.71 56.64 56.67 5.7K
15:15 56.71 56.73 56.60 56.64 2.8K
15:20 56.59 56.68 56.58 56.67 1.4K
15:25 56.62 56.65 56.60 56.64 1.0K
15:30 56.68 56.70 56.59 56.59 4.0K
15:35 56.65 56.65 56.57 56.57 1.8K
15:40 56.61 56.62 56.54 56.54 1.3K
15:45 56.60 56.60 56.52 56.53 1.8K
15:50 56.58 56.58 56.40 56.46 6.9K
15:55 56.44 56.50 56.44 56.50 1.8K
16:00 56.46 56.50 56.44 56.44 1.4K
16:05 56.42 56.46 56.42 56.42 2.1K
16:10 56.45 56.46 56.44 56.45 2.4K
16:15 56.45 56.49 56.45 56.49 2.1K
16:20 56.48 56.50 56.44 56.48 3.4K
16:25 56.50 56.51 56.46 56.48 1.8K
16:30 56.53 56.57 56.49 56.52 4.3K
16:35 56.49 56.57 56.48 56.57 2.9K
16:40 56.58 56.58 56.51 56.52 3.0K
16:45 56.52 56.73 56.52 56.66 13.9K
16:50 56.65 56.84 56.61 56.84 13.1K
16:55 56.52 56.52 56.52 56.52 109.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 56.41 56.81 56.22 56.45 0.2M
2025-09-26 55.76 56.15 55.22 55.97 0.3M
2025-09-25 56.00 56.00 55.05 55.45 0.3M
2025-09-24 56.91 57.00 55.85 55.92 0.2M
2025-09-23 56.47 57.31 56.46 57.07 0.2M
2025-09-22 57.53 57.53 56.04 56.52 0.4M
2025-09-19 58.07 58.07 57.17 57.31 0.6M
2025-09-18 57.42 58.40 57.24 57.86 0.7M
2025-09-17 56.56 57.70 56.50 57.46 0.5M
2025-09-16 57.17 57.27 56.26 56.56 0.4M
2025-09-15 56.22 57.21 55.69 56.80 0.5M
2025-09-12 56.06 56.22 55.66 55.96 0.2M
2025-09-11 55.47 56.93 55.47 56.12 0.3M
2025-09-10 55.31 55.86 54.98 55.83 0.3M
2025-09-09 54.77 55.40 54.56 55.40 0.2M
2025-09-08 56.23 56.23 55.02 55.12 0.4M
2025-09-05 55.59 56.68 55.46 55.96 0.2M
2025-09-04 54.91 56.29 54.76 55.76 0.3M
2025-09-03 54.70 55.10 54.20 54.86 0.4M
2025-09-02 54.73 54.93 53.95 54.47 0.5M
2025-09-01 55.50 55.62 54.60 55.10 0.2M
2025-08-29 55.28 55.69 54.55 54.95 0.5M
2025-08-28 54.28 56.00 54.22 55.27 1.1M
2025-08-27 53.95 54.21 53.51 54.21 0.4M
2025-08-26 53.75 54.84 53.32 53.71 0.4M
2025-08-25 54.03 54.77 53.33 53.73 0.5M
2025-08-22 53.28 54.69 53.23 54.33 0.9M
2025-08-21 51.49 53.09 51.17 53.08 0.7M
2025-08-20 51.96 52.68 51.32 51.60 0.7M
2025-08-19 53.13 53.54 51.22 51.74 0.7M
2025-08-18 51.76 53.80 51.74 53.21 1.2M
2025-08-15 49.00 51.92 49.00 51.89 1.2M
2025-08-14 48.00 49.62 47.52 48.79 0.5M
2025-08-13 48.74 48.93 47.92 48.05 0.3M
2025-08-12 48.23 49.19 48.18 48.73 0.3M
2025-08-11 48.12 48.55 47.60 48.02 0.3M
2025-08-08 48.24 48.50 47.91 48.19 0.3M
2025-08-07 47.96 48.55 47.76 48.39 0.2M
2025-08-06 47.98 48.33 47.47 48.01 0.3M
2025-08-05 47.41 47.94 47.10 47.63 0.4M
2025-08-04 48.07 48.53 47.13 47.50 0.4M
2025-08-01 48.97 48.97 47.80 47.93 0.3M
2025-07-31 48.08 48.33 47.65 47.97 0.2M
2025-07-30 47.87 48.71 47.35 48.22 0.4M
2025-07-29 47.11 48.10 47.03 47.76 0.4M
2025-07-28 47.96 48.24 47.05 47.37 0.4M
2025-07-25 48.05 48.65 47.53 48.27 0.4M
2025-07-24 47.51 48.09 47.24 47.74 0.4M
2025-07-23 47.28 48.35 47.28 48.24 0.5M
2025-07-22 48.38 48.83 47.65 47.88 0.4M
2025-07-21 49.27 49.39 47.81 48.41 0.6M
2025-07-18 49.73 50.13 48.95 49.00 0.5M
2025-07-17 49.99 50.41 49.72 50.41 0.3M
2025-07-16 50.41 50.69 49.80 50.13 0.6M
2025-07-15 50.76 51.16 50.30 50.61 0.4M
2025-07-14 51.48 51.48 50.52 50.86 0.4M
2025-07-11 51.93 52.03 51.13 51.22 0.4M
2025-07-10 52.40 52.40 51.27 51.55 0.7M
2025-07-09 52.49 52.67 52.11 52.40 0.4M
2025-07-08 52.80 53.43 52.24 52.64 0.2M
2025-07-07 53.80 53.80 52.50 52.80 0.2M
2025-07-04 53.71 54.02 53.24 53.60 0.2M
2025-07-03 52.66 53.81 52.09 53.46 0.4M
2025-07-02 54.01 54.36 52.19 52.38 0.7M
2025-07-01 53.60 54.47 53.28 53.92 0.3M
2025-06-30 53.40 54.35 53.08 53.87 0.2M
2025-06-27 53.56 53.85 52.91 53.51 0.4M
2025-06-26 52.92 53.93 52.17 53.46 0.5M
2025-06-25 52.77 52.77 51.96 52.29 0.3M
2025-06-24 52.50 52.88 52.01 52.66 0.2M
2025-06-23 52.79 52.79 51.70 52.21 0.3M
2025-06-20 51.80 52.70 51.60 52.50 1.6M
2025-06-18 52.23 53.00 51.80 52.10 0.4M
2025-06-17 51.84 52.35 51.54 52.33 0.5M
2025-06-16 51.93 52.10 51.72 51.90 0.4M
2025-06-13 51.33 51.88 51.07 51.72 0.4M
2025-06-12 53.20 53.20 51.40 51.65 0.6M
2025-06-11 52.30 52.85 51.59 52.34 0.6M
2025-06-10 52.92 53.07 52.32 52.72 0.3M
2025-06-09 52.92 53.55 52.00 52.60 0.3M
2025-06-06 54.47 54.47 52.65 53.21 0.4M
2025-06-05 52.60 53.41 52.55 53.15 0.3M
2025-06-04 53.41 53.71 52.39 52.83 0.4M
2025-06-03 52.31 53.69 52.23 53.14 0.3M
2025-06-02 53.02 53.02 51.82 52.37 0.4M
2025-05-30 53.19 53.19 51.86 51.91 0.4M
2025-05-29 53.14 53.32 52.65 52.99 0.3M
2025-05-28 52.62 52.99 51.80 52.99 0.3M
2025-05-27 52.61 53.01 51.88 52.55 0.4M
2025-05-26 51.55 52.57 51.46 52.05 0.2M
2025-05-23 50.75 51.76 50.30 51.55 0.3M
2025-05-22 51.30 52.36 50.20 51.30 0.8M
2025-05-21 51.10 51.28 49.96 50.94 0.4M
2025-05-20 51.31 51.83 51.02 51.10 0.5M
2025-05-19 52.99 52.99 51.80 51.80 0.5M
2025-05-16 50.99 52.70 50.78 52.70 0.9M
2025-05-15 53.05 53.66 51.27 51.80 0.9M
2025-05-14 50.69 53.08 50.57 52.43 1.6M
2025-05-13 48.71 50.69 48.44 50.69 1.0M
2025-05-12 47.68 48.42 47.60 48.42 0.7M
2025-05-09 48.17 48.35 46.99 47.68 0.7M
2025-05-08 48.49 49.28 48.01 48.03 1.3M
2025-05-07 48.19 48.45 47.25 47.98 0.6M
2025-05-06 48.18 48.27 47.76 48.06 0.6M
2025-05-05 48.08 48.27 46.35 48.05 1.6M
2025-05-02 49.10 49.94 48.05 48.05 1.4M
2025-04-30 47.80 49.21 47.80 49.04 1.1M
2025-04-29 48.08 48.75 47.55 48.11 0.4M
2025-04-28 48.95 48.95 48.00 48.00 0.3M
2025-04-25 48.70 49.39 48.09 48.70 0.6M
2025-04-24 47.20 48.71 46.74 48.46 1.0M
2025-04-23 44.99 46.70 44.92 46.70 0.7M
2025-04-22 44.23 44.90 44.20 44.62 0.2M
2025-04-17 44.28 44.67 43.81 44.55 0.3M
2025-04-16 44.66 44.92 44.02 44.23 0.4M
2025-04-15 42.31 44.72 42.25 44.70 0.6M
2025-04-14 41.65 42.74 41.65 42.40 0.3M
2025-04-11 40.63 41.78 40.55 41.46 0.2M
2025-04-10 41.64 41.65 40.51 40.83 0.3M
2025-04-09 40.91 41.72 40.20 41.45 0.6M
2025-04-08 41.44 41.69 40.91 40.97 0.2M
2025-04-07 41.20 41.88 40.77 40.95 0.3M
2025-04-04 42.17 42.46 41.21 41.47 0.6M
2025-04-03 42.13 43.50 42.07 42.81 0.3M
2025-04-02 42.21 42.52 41.91 42.30 0.2M
2025-04-01 42.29 42.35 41.20 42.20 0.6M
2025-03-31 42.41 42.77 41.99 42.30 0.8M
2025-03-28 43.31 43.33 42.41 42.67 0.2M
2025-03-27 42.65 43.62 42.38 43.50 0.1M
2025-03-26 44.20 44.21 42.65 42.82 0.4M
2025-03-25 43.15 43.84 43.02 43.81 0.3M
2025-03-24 43.15 43.45 42.94 43.12 0.3M
2025-03-21 43.45 43.82 43.13 43.26 0.2M
2025-03-20 43.76 44.00 42.55 43.59 0.3M
2025-03-19 43.21 44.20 42.84 44.05 0.5M
2025-03-18 43.10 43.40 42.64 43.21 0.3M
2025-03-17 43.67 44.07 43.10 43.21 0.3M
2025-03-14 43.20 44.00 43.02 43.65 0.4M
2025-03-13 42.28 43.13 42.10 43.03 0.4M
2025-03-12 42.36 42.56 42.13 42.49 0.2M
2025-03-11 42.68 42.68 41.80 42.16 0.3M
2025-03-10 41.90 42.48 41.85 42.33 0.3M
2025-03-07 41.54 42.16 40.97 42.05 0.3M
2025-03-06 41.29 41.57 40.94 41.43 0.3M
2025-03-05 41.50 41.67 40.75 40.96 0.4M
2025-02-28 41.67 42.10 41.49 41.62 0.3M
2025-02-27 41.76 42.42 41.65 41.97 0.6M
2025-02-26 42.06 42.42 41.71 41.73 0.4M
2025-02-25 42.24 42.32 41.80 42.04 0.2M
2025-02-24 43.58 43.58 42.33 42.38 0.4M
2025-02-21 43.52 43.79 43.14 43.58 0.2M
2025-02-20 44.03 44.03 43.51 43.79 0.2M
2025-02-19 43.67 44.03 43.39 43.85 0.3M
2025-02-18 44.54 44.77 43.21 43.94 0.9M
2025-02-17 45.05 45.35 44.22 44.61 0.6M
2025-02-14 43.40 45.36 43.16 45.05 0.9M
2025-02-13 42.70 43.48 42.49 43.34 0.2M
2025-02-12 42.80 42.97 42.26 42.80 0.3M
2025-02-11 42.11 43.13 41.79 42.93 0.2M
2025-02-10 42.85 43.11 42.28 42.53 0.4M
2025-02-07 42.47 43.10 42.39 42.65 0.4M
2025-02-06 41.67 42.40 41.54 42.38 0.2M
2025-02-05 41.75 42.28 41.70 41.75 0.3M
2025-02-04 41.88 42.23 41.54 42.04 0.2M
2025-02-03 40.94 41.83 40.94 41.83 0.2M
2025-01-31 41.21 41.93 41.21 41.44 0.4M
2025-01-30 40.11 41.70 39.93 41.21 0.6M
2025-01-29 39.60 40.04 39.54 39.94 0.5M
2025-01-28 39.44 39.81 38.98 39.60 0.4M
2025-01-27 38.38 39.60 38.38 39.31 0.3M
2025-01-24 38.77 38.91 38.07 38.67 0.4M
2025-01-23 38.74 38.74 38.18 38.39 0.5M
2025-01-22 37.69 38.59 37.30 38.27 0.3M
2025-01-21 36.82 37.54 36.67 37.54 0.3M
2025-01-20 36.58 37.25 36.19 36.83 0.3M
2025-01-17 36.48 36.85 36.04 36.76 0.3M
2025-01-16 37.72 37.72 36.11 36.30 0.6M
2025-01-15 36.52 37.80 36.17 37.69 0.5M
2025-01-14 37.00 37.00 36.15 36.22 0.5M
2025-01-13 37.00 37.00 36.56 36.58 0.4M
2025-01-10 37.97 37.97 36.71 36.85 0.4M
2025-01-09 37.73 38.03 37.57 37.70 0.2M
2025-01-08 38.03 38.14 37.70 37.77 0.3M
2025-01-07 37.77 38.43 37.50 38.21 0.5M
2025-01-06 38.00 38.00 37.32 37.78 0.2M
2025-01-03 37.75 38.10 37.33 37.40 0.3M
2025-01-02 37.50 38.16 36.94 37.75 0.3M