B3 · ORVR3 · stock
Orizon Valorização de Resíduos S.A. (ORVR3) stock price history
Every B3 trading session of Orizon Valorização de Resíduos S.A. from Feb 17, 2021 to Sep 28, 2026: 1,402 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORVR3 adjusted close, 2021 to 2026
- R$20.97
- All time high, 2026
- R$21.23
- 52 week high, R$13.10 low
- 1,402
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ORVR3 key facts
- Orizon Valorização de Resíduos S.A. (ORVR3) closed at R$16.20 on Sep 28, 2026 on B3.
- ORVR3's all time high close is R$20.97, set on Apr 15, 2026; its all time low close is R$4.91 on Mar 10, 2021.
- ORVR3's 52 week range is R$13.10 to R$21.23.
- ORVR3 returned +15.8% over the year to Sep 28, 2026 and +131.9% over five years.
- Since Feb 17, 2021 ORVR3 returned +195%, +21.3% a year compounded.
- ORVR3's deepest drawdown was -35.2% from Nov 4, 2022 to Jan 3, 2023.
- DataCedar holds 1,402 daily sessions of ORVR3 history from Feb 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORVR3 price chart, 2021 to 2026
ORVR3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -17.6% |
| 6 months | -1.3% |
| Year to date | -7.3% |
| 1 year | +15.8% |
| 3 years | +78.8% |
| 5 years | +131.9% |
| 10 years | n/a |
| Since Feb 17, 2021 | +195.4% |
| Compound annual growth, 5.6 years | +21.3% |
ORVR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$20.97 on Apr 15, 2026
- All time low close
- R$4.91 on Mar 10, 2021
- 52 week high
- R$21.23 on Apr 15, 2026
- 52 week low
- R$13.10 on Oct 7, 2025
- Deepest drawdown
- -35.2% from Nov 4, 2022 to Jan 3, 2023, recovered Aug 20, 2024
- Best single session
- +11.4% on Jun 1, 2021
- Worst single session
- -8.6% on May 16, 2023
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2021
- 3.0×
- Best calendar year
- 2025, +85%
- Worst calendar year
- 2024, -2%
ORVR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.75 | R$21.23 | R$15.26 | R$16.20 | -7.3% | 510.9M | 185 |
| 2025 | R$9.38 | R$17.82 | R$9.01 | R$17.48 | +84.7% | 493.5M | 250 |
| 2024 | R$9.67 | R$12.47 | R$8.05 | R$9.46 | -2.1% | 459.4M | 251 |
| 2023 | R$8.33 | R$10.44 | R$7.20 | R$9.66 | +14.5% | 388.2M | 248 |
| 2022 | R$6.48 | R$11.85 | R$5.48 | R$8.44 | +25.9% | 463.4M | 250 |
| 2021 | R$5.48 | R$7.93 | R$4.76 | R$6.71 | n/a | 369.3M | 218 |
ORVR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.20 | -2.2% |
| August 2026 | R$16.56 | -6.0% |
| July 2026 | R$17.63 | -10.9% |
| June 2026 | R$19.78 | -2.3% |
| May 2026 | R$20.25 | -0.6% |
| April 2026 | R$20.38 | +14.2% |
| March 2026 | R$17.84 | -4.0% |
| February 2026 | R$18.58 | -0.1% |
| January 2026 | R$18.61 | +6.5% |
| December 2025 | R$17.48 | +8.8% |
| November 2025 | R$16.06 | +15.8% |
| October 2025 | R$13.86 | -0.5% |
About the ORVR3 data
Daily bars. 1,402 sessions from Feb 17, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORVR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ONDA11 Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada
- OPCT3 OceanPact Serviços Marítimos S.A.
- ORCL34 Oracle Corporation
- ORLY34 O'Reilly Automotive, Inc.
- OSXB3 OSX Brasil S.A.
- OUJP11 Ourinvest Jpp Fundo Investimento Imobiliario - Fii
- OXRL11 Oxrl - Oxigenio 2 Fundo De Investimento Imobiliario – Responsabilidade Limitada
- OXYP34 Occidental Petroleum Corporation
Common questions
ORVR3 share price history
