Odontoprev S.A. (BVMF:ODPV3)
13.00
+0.06 (0.46%)
Aug 22, 2025, 5:07 PM GMT-3
Odontoprev Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 13.00 | 13.14 | 12.63 | 13.00 | 13.00 | 0.46% | 1,553,700 |
Aug 21, 2025 | 12.87 | 12.98 | 12.75 | 12.94 | 12.94 | 0.23% | 1,509,600 |
Aug 20, 2025 | 12.82 | 13.05 | 12.74 | 12.91 | 12.91 | 0.39% | 916,100 |
Aug 19, 2025 | 12.96 | 13.06 | 12.84 | 12.86 | 12.86 | -1.08% | 1,013,900 |
Aug 18, 2025 | 12.73 | 13.01 | 12.63 | 13.00 | 13.00 | 1.56% | 1,185,500 |
Aug 15, 2025 | 12.30 | 12.80 | 12.21 | 12.80 | 12.80 | 4.49% | 1,418,100 |
Aug 14, 2025 | 12.23 | 12.29 | 12.09 | 12.25 | 12.25 | 0.66% | 4,374,700 |
Aug 13, 2025 | 12.52 | 12.52 | 12.06 | 12.17 | 12.17 | -2.48% | 2,488,700 |
Aug 12, 2025 | 12.39 | 12.52 | 12.39 | 12.48 | 12.48 | 0.73% | 866,600 |
Aug 11, 2025 | 12.41 | 12.54 | 12.31 | 12.39 | 12.39 | -2.13% | 632,600 |
Aug 8, 2025 | 12.41 | 12.72 | 12.32 | 12.66 | 12.45 | 1.69% | 3,086,600 |
Aug 7, 2025 | 12.44 | 12.73 | 12.43 | 12.45 | 12.24 | -0.95% | 2,087,200 |
Aug 6, 2025 | 12.50 | 12.66 | 12.40 | 12.57 | 12.36 | 2.20% | 1,680,900 |
Aug 5, 2025 | 12.63 | 12.63 | 12.25 | 12.30 | 12.09 | -2.46% | 1,245,400 |
Aug 4, 2025 | 12.31 | 12.67 | 12.21 | 12.61 | 12.40 | 3.79% | 3,365,100 |
Aug 1, 2025 | 12.00 | 12.21 | 11.92 | 12.15 | 11.95 | 1.17% | 2,197,400 |
Jul 31, 2025 | 11.91 | 12.01 | 11.82 | 12.01 | 11.81 | 0.50% | 1,083,000 |
Jul 30, 2025 | 11.95 | 11.99 | 11.74 | 11.95 | 11.75 | -0.08% | 749,800 |
Jul 29, 2025 | 11.71 | 12.02 | 11.71 | 11.96 | 11.76 | 1.87% | 1,359,200 |
Jul 28, 2025 | 11.90 | 12.00 | 11.74 | 11.74 | 11.54 | -1.43% | 754,800 |
Jul 25, 2025 | 11.54 | 11.91 | 11.44 | 11.91 | 11.71 | 3.57% | 3,092,200 |
Jul 24, 2025 | 11.48 | 11.55 | 11.32 | 11.50 | 11.31 | -0.35% | 1,403,800 |
Jul 23, 2025 | 11.43 | 11.64 | 11.38 | 11.54 | 11.35 | 0.96% | 807,500 |
Jul 22, 2025 | 11.35 | 11.51 | 11.31 | 11.43 | 11.24 | 0.70% | 1,566,000 |
Jul 21, 2025 | 11.25 | 11.36 | 11.21 | 11.35 | 11.16 | 0.44% | 1,428,900 |
Jul 18, 2025 | 11.45 | 11.45 | 11.21 | 11.30 | 11.11 | -1.65% | 1,585,300 |
Jul 17, 2025 | 11.40 | 11.49 | 11.23 | 11.49 | 11.30 | 0.79% | 874,600 |
Jul 16, 2025 | 11.46 | 11.46 | 11.22 | 11.40 | 11.21 | -0.52% | 1,293,500 |
Jul 15, 2025 | 11.31 | 11.51 | 11.30 | 11.46 | 11.27 | 1.06% | 3,564,300 |
Jul 14, 2025 | 11.51 | 11.52 | 11.34 | 11.34 | 11.15 | -2.16% | 1,860,500 |
Jul 11, 2025 | 11.40 | 11.59 | 11.18 | 11.59 | 11.59 | 1.76% | 4,262,200 |
Jul 10, 2025 | 11.13 | 11.42 | 11.04 | 11.39 | 11.39 | 1.70% | 3,430,300 |
Jul 9, 2025 | 11.30 | 11.30 | 10.95 | 11.20 | 11.20 | -0.80% | 3,507,700 |
Jul 8, 2025 | 11.51 | 11.55 | 11.24 | 11.29 | 11.29 | -2.42% | 6,342,200 |
Jul 7, 2025 | 11.78 | 11.83 | 11.48 | 11.57 | 11.57 | -1.36% | 1,336,500 |
Jul 4, 2025 | 11.58 | 12.00 | 11.50 | 11.73 | 11.73 | 1.30% | 1,242,400 |
Jul 3, 2025 | 11.72 | 11.72 | 11.44 | 11.58 | 11.58 | -1.19% | 889,400 |
Jul 2, 2025 | 11.70 | 11.74 | 11.64 | 11.72 | 11.72 | 0.43% | 1,038,300 |
Jul 1, 2025 | 11.72 | 11.76 | 11.60 | 11.67 | 11.67 | -0.43% | 754,000 |
Jun 30, 2025 | 11.60 | 11.86 | 11.48 | 11.72 | 11.72 | 0.95% | 898,100 |
Jun 27, 2025 | 11.73 | 11.85 | 11.51 | 11.61 | 11.61 | -1.28% | 1,590,200 |
Jun 26, 2025 | 11.45 | 11.85 | 11.44 | 11.76 | 11.76 | 2.98% | 1,504,400 |
Jun 25, 2025 | 11.40 | 11.52 | 11.35 | 11.42 | 11.42 | -1.55% | 1,367,800 |
Jun 24, 2025 | 11.66 | 11.66 | 11.31 | 11.60 | 11.56 | -0.09% | 2,095,100 |
Jun 23, 2025 | 11.61 | 11.69 | 11.38 | 11.61 | 11.57 | - | 1,987,900 |
Jun 20, 2025 | 11.61 | 11.68 | 11.47 | 11.61 | 11.57 | -0.09% | 2,841,100 |
Jun 18, 2025 | 11.52 | 11.71 | 11.44 | 11.62 | 11.58 | 0.87% | 1,823,500 |
Jun 17, 2025 | 11.18 | 11.66 | 11.14 | 11.52 | 11.48 | 2.58% | 3,205,400 |
Jun 16, 2025 | 10.90 | 11.24 | 10.83 | 11.23 | 11.19 | 3.50% | 1,405,600 |
Jun 13, 2025 | 10.92 | 10.92 | 10.75 | 10.85 | 10.81 | -0.37% | 1,453,600 |