ORVR3.SAORVR3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $68.90 | $68.96 | $68.06 | $68.90 | 569,200 |
| 1/14/2026 | $69.50 | $69.72 | $68.15 | $68.63 | 595,800 |
| 1/13/2026 | $71.69 | $71.69 | $68.65 | $69.40 | 848,900 |
| 1/12/2026 | $72.34 | $72.34 | $71.09 | $71.78 | 467,400 |
| 1/9/2026 | $71.36 | $72.65 | $71.11 | $71.88 | 1.22M |
| 1/8/2026 | $70.61 | $71.82 | $70.44 | $71.29 | 1.18M |
| 1/7/2026 | $71.17 | $71.27 | $69.81 | $70.50 | 762,500 |
| 1/6/2026 | $69.75 | $71.17 | $69.75 | $71.17 | 972,800 |
| 1/5/2026 | $70.38 | $70.65 | $69.21 | $69.89 | 796,200 |
| 1/2/2026 | $71.01 | $71.01 | $69.28 | $69.42 | 390,700 |
| 12/30/2025 | $69.39 | $70.35 | $69.39 | $69.92 | 495,600 |
| 12/29/2025 | $69.25 | $69.67 | $68.56 | $69.40 | 314,500 |
| 12/26/2025 | $69.00 | $69.34 | $68.42 | $69.27 | 298,000 |
| 12/23/2025 | $68.77 | $69.31 | $67.65 | $68.80 | 597,200 |
| 12/22/2025 | $69.50 | $69.50 | $67.45 | $67.54 | 708,700 |
| 12/19/2025 | $70.13 | $70.47 | $67.85 | $68.00 | 1.33M |
| 12/18/2025 | $69.27 | $70.67 | $69.16 | $70.12 | 931,700 |
| 12/17/2025 | $68.27 | $71.28 | $67.13 | $69.12 | 2.61M |
| 12/16/2025 | $68.35 | $69.68 | $67.52 | $68.18 | 598,500 |
| 12/15/2025 | $67.67 | $69.54 | $67.66 | $69.11 | 941,600 |
| 12/12/2025 | $66.90 | $67.75 | $66.33 | $67.66 | 1.02M |
| 12/11/2025 | $62.89 | $67.36 | $62.65 | $66.75 | 2.07M |
| 12/10/2025 | $63.75 | $64.22 | $62.06 | $62.50 | 513,000 |
| 12/9/2025 | $62.09 | $63.84 | $61.00 | $63.23 | 940,900 |
| 12/8/2025 | $62.64 | $63.13 | $61.77 | $62.19 | 803,900 |
| 12/5/2025 | $65.45 | $65.72 | $62.16 | $62.47 | 582,200 |
| 12/4/2025 | $64.67 | $65.49 | $64.59 | $65.45 | 346,800 |
| 12/3/2025 | $64.11 | $65.14 | $64.11 | $64.86 | 370,600 |
| 12/2/2025 | $63.93 | $64.82 | $63.49 | $64.30 | 459,800 |
| 12/1/2025 | $64.41 | $64.41 | $63.41 | $63.85 | 297,000 |
| 11/28/2025 | $64.15 | $64.37 | $63.24 | $64.25 | 459,200 |
| 11/27/2025 | $63.03 | $63.80 | $62.86 | $63.50 | 249,800 |
| 11/26/2025 | $60.24 | $63.18 | $59.93 | $63.00 | 674,600 |
| 11/25/2025 | $60.17 | $60.80 | $59.30 | $60.62 | 379,500 |
| 11/24/2025 | $59.32 | $60.00 | $59.00 | $60.00 | 349,000 |
| 11/21/2025 | $59.11 | $59.11 | $58.56 | $59.05 | 344,900 |
| 11/19/2025 | $59.64 | $59.92 | $58.55 | $59.09 | 818,900 |
| 11/18/2025 | $59.01 | $59.71 | $58.94 | $59.47 | 495,800 |
| 11/17/2025 | $60.29 | $60.29 | $59.50 | $59.70 | 436,400 |
| 11/14/2025 | $61.00 | $61.00 | $58.20 | $60.29 | 885,000 |
| 11/13/2025 | $61.25 | $61.31 | $59.97 | $60.33 | 576,000 |
| 11/12/2025 | $60.25 | $61.43 | $59.45 | $61.27 | 722,200 |
| 11/11/2025 | $58.87 | $60.22 | $58.75 | $60.22 | 1.07M |
| 11/10/2025 | $57.86 | $58.57 | $57.55 | $58.57 | 301,600 |
| 11/7/2025 | $57.53 | $58.23 | $56.91 | $57.79 | 335,600 |
| 11/6/2025 | $58.10 | $59.05 | $57.85 | $57.85 | 929,000 |
| 11/5/2025 | $56.69 | $58.15 | $56.45 | $58.15 | 549,500 |
| 11/4/2025 | $54.90 | $56.61 | $54.90 | $56.61 | 1.19M |
| 11/3/2025 | $55.92 | $55.92 | $55.15 | $55.33 | 629,600 |
| 10/31/2025 | $55.06 | $55.59 | $55.06 | $55.46 | 627,900 |
| 10/30/2025 | $54.75 | $55.36 | $54.50 | $55.36 | 1.11M |
| 10/29/2025 | $55.07 | $55.53 | $54.76 | $54.94 | 633,000 |
| 10/28/2025 | $55.50 | $55.94 | $55.17 | $55.30 | 371,900 |
| 10/27/2025 | $55.67 | $55.99 | $55.52 | $55.75 | 358,500 |
| 10/24/2025 | $55.31 | $56.10 | $55.08 | $55.45 | 307,300 |
| 10/23/2025 | $54.84 | $55.31 | $54.52 | $55.31 | 219,600 |
| 10/22/2025 | $55.25 | $55.51 | $54.64 | $54.84 | 300,000 |
| 10/21/2025 | $55.30 | $55.99 | $54.97 | $55.17 | 263,000 |
| 10/20/2025 | $54.41 | $55.67 | $54.28 | $55.30 | 587,500 |
| 10/17/2025 | $53.47 | $54.38 | $53.47 | $54.38 | 315,800 |