Odontoprev S.A. (BVMF:ODPV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.00
+0.06 (0.46%)
Aug 22, 2025, 5:07 PM GMT-3

Odontoprev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.0013.1412.6313.0013.000.46%1,553,700
Aug 21, 202512.8712.9812.7512.9412.940.23%1,509,600
Aug 20, 202512.8213.0512.7412.9112.910.39%916,100
Aug 19, 202512.9613.0612.8412.8612.86-1.08%1,013,900
Aug 18, 202512.7313.0112.6313.0013.001.56%1,185,500
Aug 15, 202512.3012.8012.2112.8012.804.49%1,418,100
Aug 14, 202512.2312.2912.0912.2512.250.66%4,374,700
Aug 13, 202512.5212.5212.0612.1712.17-2.48%2,488,700
Aug 12, 202512.3912.5212.3912.4812.480.73%866,600
Aug 11, 202512.4112.5412.3112.3912.39-2.13%632,600
Aug 8, 202512.4112.7212.3212.6612.451.69%3,086,600
Aug 7, 202512.4412.7312.4312.4512.24-0.95%2,087,200
Aug 6, 202512.5012.6612.4012.5712.362.20%1,680,900
Aug 5, 202512.6312.6312.2512.3012.09-2.46%1,245,400
Aug 4, 202512.3112.6712.2112.6112.403.79%3,365,100
Aug 1, 202512.0012.2111.9212.1511.951.17%2,197,400
Jul 31, 202511.9112.0111.8212.0111.810.50%1,083,000
Jul 30, 202511.9511.9911.7411.9511.75-0.08%749,800
Jul 29, 202511.7112.0211.7111.9611.761.87%1,359,200
Jul 28, 202511.9012.0011.7411.7411.54-1.43%754,800
Jul 25, 202511.5411.9111.4411.9111.713.57%3,092,200
Jul 24, 202511.4811.5511.3211.5011.31-0.35%1,403,800
Jul 23, 202511.4311.6411.3811.5411.350.96%807,500
Jul 22, 202511.3511.5111.3111.4311.240.70%1,566,000
Jul 21, 202511.2511.3611.2111.3511.160.44%1,428,900
Jul 18, 202511.4511.4511.2111.3011.11-1.65%1,585,300
Jul 17, 202511.4011.4911.2311.4911.300.79%874,600
Jul 16, 202511.4611.4611.2211.4011.21-0.52%1,293,500
Jul 15, 202511.3111.5111.3011.4611.271.06%3,564,300
Jul 14, 202511.5111.5211.3411.3411.15-2.16%1,860,500
Jul 11, 202511.4011.5911.1811.5911.591.76%4,262,200
Jul 10, 202511.1311.4211.0411.3911.391.70%3,430,300
Jul 9, 202511.3011.3010.9511.2011.20-0.80%3,507,700
Jul 8, 202511.5111.5511.2411.2911.29-2.42%6,342,200
Jul 7, 202511.7811.8311.4811.5711.57-1.36%1,336,500
Jul 4, 202511.5812.0011.5011.7311.731.30%1,242,400
Jul 3, 202511.7211.7211.4411.5811.58-1.19%889,400
Jul 2, 202511.7011.7411.6411.7211.720.43%1,038,300
Jul 1, 202511.7211.7611.6011.6711.67-0.43%754,000
Jun 30, 202511.6011.8611.4811.7211.720.95%898,100
Jun 27, 202511.7311.8511.5111.6111.61-1.28%1,590,200
Jun 26, 202511.4511.8511.4411.7611.762.98%1,504,400
Jun 25, 202511.4011.5211.3511.4211.42-1.55%1,367,800
Jun 24, 202511.6611.6611.3111.6011.56-0.09%2,095,100
Jun 23, 202511.6111.6911.3811.6111.57-1,987,900
Jun 20, 202511.6111.6811.4711.6111.57-0.09%2,841,100
Jun 18, 202511.5211.7111.4411.6211.580.87%1,823,500
Jun 17, 202511.1811.6611.1411.5211.482.58%3,205,400
Jun 16, 202510.9011.2410.8311.2311.193.50%1,405,600
Jun 13, 202510.9210.9210.7510.8510.81-0.37%1,453,600