Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Odontoprev S.A. (ODPV3.SA)

Compare
10.53
-0.25
(-2.32%)
At close: April 17 at 5:07:39 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.7910.7910.3710.5310.532,322,300
Apr 16, 202510.6310.7810.5410.7810.781,348,200
Apr 15, 202510.5010.7410.4610.6210.621,197,300
Apr 14, 202510.8710.9310.5010.5010.501,303,800
Apr 11, 202510.8810.9610.7410.8310.831,336,600
Apr 10, 202510.8710.9110.6210.8610.861,328,700
Apr 9, 202510.6710.9510.5110.8110.811,256,100
Apr 8, 202510.6410.9110.5410.6710.671,352,600
Apr 7, 202510.6510.7810.5010.6310.631,153,500
Apr 4, 202510.7010.7710.4510.7710.77926,900
Apr 3, 202510.5310.8510.4110.7710.771,323,700
Apr 2, 202510.5610.6010.4310.5010.501,168,400
Apr 1, 202510.4110.6010.3610.5710.572,036,100
Mar 31, 202510.5110.5810.4210.4410.44779,300
Mar 28, 202510.6610.6810.4110.5510.551,407,500
Mar 27, 202510.5710.7910.4810.6810.681,031,500
Mar 26, 202510.9610.9610.5210.5210.522,226,400
Mar 25, 202510.8611.1210.7210.9310.93591,800
Mar 24, 202511.1611.1910.8710.8710.87631,400
Mar 21, 202511.2811.3011.0111.1311.13952,000
Mar 20, 202511.2411.4411.1911.2411.241,170,100
Mar 19, 202511.1011.3711.0011.2411.241,249,200
Mar 18, 202511.0111.1210.8611.0611.06623,400
Mar 17, 202510.9511.1010.7811.0011.00656,700
Mar 14, 202510.6810.9710.5610.9310.93837,200
Mar 13, 202510.3810.7210.3210.6410.64929,700
Mar 12, 202510.4510.4510.2410.3410.341,739,700
Mar 11, 202510.6410.6410.3810.4010.40786,000
Mar 10, 202510.7410.8310.6010.6010.60675,500
Mar 7, 202510.7310.9010.6810.8910.891,271,900
Mar 6, 202510.6210.9410.5410.7510.75857,900
Mar 5, 202510.7010.8010.5110.5810.582,141,500
Feb 28, 202510.8710.9210.3410.6110.611,579,700
Feb 27, 202510.7811.2110.5310.8610.861,986,200
Feb 26, 202511.3611.3810.7410.8210.821,245,800
Feb 25, 202511.5111.5711.3111.3111.31443,000
Feb 24, 202511.8011.8011.5011.5811.58517,700
Feb 21, 202511.8511.9011.5311.6711.67620,200
Feb 20, 202511.8511.9711.7511.9011.90792,500
Feb 19, 202511.7411.8811.6811.8611.861,066,800
Feb 18, 202511.8111.9111.6311.7511.75597,500
Feb 17, 202511.4911.8611.3911.7211.72792,100
Feb 14, 202511.2411.4611.1311.4611.461,119,300
Feb 13, 202511.5411.5611.1511.2411.241,207,200
Feb 12, 202511.8411.9211.5411.5411.541,164,100
Feb 11, 202511.7012.0411.6411.9111.91646,100
Feb 10, 202511.7611.8411.6011.7211.72659,200
Feb 7, 202511.4511.7611.4011.6811.681,279,800
Feb 6, 202511.0811.5310.9511.4711.471,801,200
Feb 5, 202511.3111.3110.9311.0011.00662,400
Feb 4, 202511.3011.3511.1211.2311.23679,300
Feb 3, 202511.3011.3811.1611.3011.30845,100
Jan 31, 202511.3611.5211.2211.3011.30937,200
Jan 30, 202510.9411.3910.9411.2911.29957,200
Jan 29, 202510.8611.2010.8611.0211.02725,100
Jan 28, 202511.0711.2010.9811.1311.13810,900
Jan 27, 202510.7311.1610.6411.0611.061,344,500
Jan 24, 202510.5210.7110.4510.7110.71906,200
Jan 23, 202510.4310.7110.3810.4710.471,158,600
Jan 22, 202510.8410.9010.4710.5010.501,471,900
Jan 21, 202510.7610.9210.7310.8410.841,002,900
Jan 20, 202510.9910.9910.6810.7510.75856,100
Jan 17, 202511.0511.1510.7510.9410.94807,000
Jan 16, 202510.9211.1910.9211.0511.051,594,300
Jan 15, 202510.8110.9710.7710.9210.921,023,400
Jan 14, 202510.5310.8010.5310.7810.781,007,800
Jan 13, 202510.3610.5910.3510.5610.561,143,600
Jan 10, 202510.6610.7010.3110.3510.351,540,700
Jan 9, 202510.5010.6610.4010.5510.55494,000
Jan 8, 202510.5410.5510.4010.4610.46502,800
Jan 7, 202510.7010.7010.5110.5310.53636,700
Jan 6, 202510.3510.6410.3510.6110.61527,300
Jan 3, 202510.5810.6110.3010.3210.32827,000
Jan 2, 202510.7710.9310.6210.6510.65879,500
Dec 30, 202410.9010.9110.6710.8610.86804,500
Dec 27, 202410.6010.9610.5610.7510.75887,900
Dec 26, 202410.8310.8310.6410.6810.68462,200
Dec 23, 2024 0.039185 Dividend
Dec 23, 202410.5810.7610.5110.7110.71688,300
Dec 20, 202410.5210.8010.4010.6510.61985,100
Dec 19, 202410.3810.4510.2410.4510.41811,400
Dec 18, 202410.5010.5210.2410.2810.24536,300
Dec 17, 202410.4410.6010.4110.5010.46726,500
Dec 16, 202410.7510.7910.4510.4510.41725,200
Dec 13, 202410.6910.8610.5910.7810.74976,800
Dec 12, 202410.7010.7210.5210.6010.561,678,900
Dec 11, 202410.9310.9410.6010.7010.661,102,600
Dec 10, 202410.8010.9310.7510.8510.81774,400
Dec 9, 202410.7210.7910.5410.7010.66638,900
Dec 6, 202410.8110.8510.6310.7210.68456,700
Dec 5, 202411.0511.0910.8110.8110.77448,700
Dec 4, 202410.9711.0610.9110.9410.90747,600
Dec 3, 202410.9411.1210.8410.9710.931,150,600
Dec 2, 202410.8010.9610.7810.9410.90965,000
Nov 29, 202410.6710.8810.4810.8010.76933,000
Nov 28, 202410.6610.7510.4310.6410.60626,200
Nov 27, 202411.0411.0410.5410.5410.50497,400
Nov 26, 202410.7910.9310.6910.9310.89464,400
Nov 25, 202410.7910.8810.6210.6910.65873,600
Nov 22, 202410.6010.7510.5010.7110.67442,500
Nov 21, 202410.5510.5610.4110.5110.47279,700
Nov 19, 202410.4010.5510.3210.5510.51431,600
Nov 18, 202410.2710.5410.2310.4510.41895,200
Nov 14, 202410.7410.8410.3210.3210.28846,700
Nov 13, 202410.7010.8210.6110.7710.73831,300
Nov 12, 202410.8010.9710.5910.6410.601,384,900
Nov 11, 2024 0.225673 Dividend
Nov 11, 202411.1911.1910.8110.8410.80595,900
Nov 8, 202411.3511.4611.2811.3411.07606,200
Nov 7, 202412.1012.2311.2611.3411.071,934,400
Nov 6, 202411.4412.4711.3912.2111.922,237,300
Nov 5, 202411.3411.6511.2711.5611.291,214,000
Nov 4, 202411.0711.4310.9911.4311.16980,000
Nov 1, 202410.9911.0210.8210.9610.701,309,700
Oct 31, 202410.3711.0010.3711.0010.742,406,200
Oct 30, 202410.3610.4810.2810.4710.221,986,800
Oct 29, 202410.4510.4910.2810.3110.071,134,600
Oct 28, 202410.4510.5610.3810.4310.181,291,500
Oct 25, 202410.5510.5910.3510.3510.11596,400
Oct 24, 202410.5510.5910.4110.5410.291,118,900
Oct 23, 202410.5810.7310.4910.5510.30838,100
Oct 22, 202410.6010.7110.4910.6910.44631,500
Oct 21, 202410.7910.7910.6110.6110.36613,800
Oct 18, 202410.5410.7310.4810.7310.48989,800
Oct 17, 202410.3610.5510.2310.5510.301,004,600
Oct 16, 202410.2410.5310.2410.3610.123,262,600
Oct 15, 202410.2310.4310.2310.2510.011,021,800
Oct 14, 202410.2510.4910.1410.239.991,531,700
Oct 11, 202410.5310.5310.2410.2410.00880,600
Oct 10, 202410.7510.8010.4510.4510.20830,300
Oct 9, 202410.9210.9410.7410.7410.491,040,100
Oct 8, 202411.0411.0910.9210.9210.66960,600
Oct 7, 202410.9311.4710.9311.4711.201,881,900
Oct 4, 202411.0611.0610.9010.9310.67500,900
Oct 3, 202411.0011.1110.9011.0610.801,166,600
Oct 2, 2024 0.033597 Dividend
Oct 2, 202411.0711.2110.9011.0310.771,292,500
Oct 1, 202411.2511.2911.0711.0710.78783,600
Sep 30, 202411.2911.3611.2011.2510.95766,800
Sep 27, 202411.4111.4211.2511.2910.99761,600
Sep 26, 202411.3111.5011.3111.3411.04903,800
Sep 25, 202411.3311.3311.2011.3311.03689,500
Sep 24, 202411.5011.5011.2311.2310.93475,900
Sep 23, 202411.2711.3911.2311.3411.04741,400
Sep 20, 202411.5011.5011.2011.2710.971,464,100
Sep 19, 202412.0012.0011.4311.4311.13873,700
Sep 18, 202411.6012.0211.6011.8311.52667,000
Sep 17, 202411.9211.9211.7611.8511.54311,300
Sep 16, 202411.9211.9311.7611.9211.60334,900
Sep 13, 202411.7611.9111.6611.8011.49512,900
Sep 12, 202411.7011.7911.3411.7311.421,131,600
Sep 11, 202411.8512.0311.6011.7711.46911,700
Sep 10, 202411.6611.8411.5811.7411.43794,100
Sep 9, 202411.5811.7611.5011.6811.37672,600
Sep 6, 202411.7311.7411.4811.5911.28775,800
Sep 5, 202411.5811.7211.4211.6611.351,254,000
Sep 4, 202411.4511.7111.3811.6611.351,338,900
Sep 3, 202411.2511.4711.2011.3711.071,183,900
Sep 2, 202411.2711.2711.1311.1410.85493,300
Aug 30, 202411.1511.2811.0411.2610.96964,300
Aug 29, 202411.3411.3411.0811.1510.85792,200
Aug 28, 202411.5111.5111.2911.3411.041,202,900
Aug 27, 202411.6711.6711.4911.4911.19681,100
Aug 26, 2024 0.156146 Dividend
Aug 26, 202411.8511.8511.5311.6211.31628,100
Aug 23, 202411.6711.9911.6311.8511.381,270,700
Aug 22, 202411.8311.8311.5611.6711.21802,900
Aug 21, 202411.7611.8711.7411.7911.331,374,500
Aug 20, 202411.9211.9411.7311.7411.28826,900
Aug 19, 202411.8811.9211.7111.9211.45865,000
Aug 16, 202412.0012.0711.7411.8211.361,261,000
Aug 15, 202411.7211.9411.6211.9011.431,608,000
Aug 14, 202411.8211.8611.5711.6611.201,204,200
Aug 13, 202411.7911.9011.7311.7911.33751,400
Aug 12, 202411.7011.9911.6411.7811.321,138,700
Aug 9, 202411.7611.8911.7211.7711.31643,900
Aug 8, 202411.7511.8711.5411.7311.27990,600
Aug 7, 202411.2512.0311.1911.6711.211,531,900
Aug 6, 202412.0012.0111.1211.1210.681,768,800
Aug 5, 202411.4611.9411.2511.9011.431,400,200
Aug 2, 202411.3211.5711.3011.4911.041,567,800
Aug 1, 202411.2511.5811.2511.3110.87711,500
Jul 31, 202411.3011.4811.3011.3210.88692,700
Jul 30, 202411.4511.5511.3211.3210.88605,500
Jul 29, 202411.6411.6411.4911.4911.04515,100
Jul 26, 202411.2111.6211.2111.5411.09783,900
Jul 25, 202411.4911.4911.2111.3110.87670,500
Jul 24, 202411.7311.7311.3811.3810.93632,300
Jul 23, 202411.9411.9511.7111.7311.27560,700
Jul 22, 202411.8212.0611.8212.0211.55361,900
Jul 19, 202411.7711.9411.7011.9411.47535,500
Jul 18, 202411.9812.0011.6811.7911.332,163,000
Jul 17, 202412.2412.2411.9711.9711.501,244,800
Jul 16, 202411.9012.4211.9012.1911.711,532,300
Jul 15, 202412.0912.0911.7511.9011.431,124,900
Jul 12, 202411.9012.0911.8112.0011.531,159,800
Jul 11, 202411.7212.0011.7211.8111.351,348,800
Jul 10, 202411.7711.8911.7011.8011.341,205,900
Jul 9, 202411.7611.8211.6211.7611.30550,000
Jul 8, 202411.7911.9211.5611.7011.24597,100
Jul 5, 202411.9412.0611.7212.0111.54729,200
Jul 4, 202411.8812.1311.5711.9411.47584,200
Jul 3, 202411.5111.8411.5111.8411.371,563,800
Jul 2, 202411.5511.7411.3911.5011.051,366,600
Jul 1, 202411.4111.5911.2511.5811.12815,000
Jun 28, 202411.4011.5911.3611.3610.91800,900
Jun 27, 202411.2911.4511.1811.3610.911,258,100
Jun 26, 202411.4811.5111.2811.2810.84642,900
Jun 25, 2024 0.039534 Dividend
Jun 25, 202411.4011.6411.4011.5011.05380,300
Jun 24, 202411.5511.6811.4611.5511.06725,300
Jun 21, 202411.2511.5411.1811.5411.05896,300
Jun 20, 202411.3311.4211.1011.2510.77796,500
Jun 19, 202411.2711.3311.0711.2610.78331,000
Jun 18, 202410.9911.2710.9311.2710.79705,700
Jun 17, 202411.1511.1610.9210.9610.49933,300
Jun 14, 202411.1111.3011.0811.1810.70958,500
Jun 13, 202411.2711.2711.0711.1910.71731,000
Jun 12, 202411.2511.2710.9711.1710.691,546,900
Jun 11, 202411.1011.1910.9611.1910.712,861,200
Jun 10, 202411.4311.4310.9611.1110.641,441,500
Jun 7, 202411.5011.6011.4311.4310.941,035,700
Jun 6, 202411.4911.6711.4411.5111.02502,500
Jun 5, 202411.5611.6311.4011.4510.96712,300
Jun 4, 202411.3111.6411.3011.5611.071,090,500
Jun 3, 202411.1611.4811.1211.4010.91821,800
May 31, 202411.4811.4811.1311.1610.681,010,300
May 29, 202411.3611.4311.1811.4310.941,126,900
May 28, 202411.4511.4811.2311.3610.881,192,800
May 27, 202411.6711.6711.2111.4310.94789,900
May 24, 202412.1012.1711.6711.6711.172,896,600
May 23, 202412.1712.2711.8512.1711.651,049,800
May 22, 202412.2612.3012.1412.1911.67740,300
May 21, 202412.1312.2511.9712.1911.671,280,300
May 20, 202411.9112.0811.6612.0311.526,663,100
May 17, 202412.0412.0911.9311.9411.43462,800
May 16, 2024 0.133326 Dividend
May 16, 202412.0112.2211.9811.9911.481,426,200
May 15, 202412.2012.3912.1012.1011.46776,600
May 14, 202412.0912.3811.9412.2611.611,718,400
May 13, 202412.1812.2712.0312.0811.441,274,600
May 10, 202412.2012.3312.1512.2511.602,128,400
May 9, 202412.1912.3712.1112.3011.652,053,400
May 8, 202412.2412.3011.9712.2011.552,118,600
May 7, 202412.2012.3912.1812.2111.561,206,600
May 6, 202412.0412.3012.0412.2011.551,409,900
May 3, 202412.0912.3012.0212.2011.551,472,800
May 2, 202412.0112.0911.8512.0011.361,217,100
Apr 30, 202411.8612.0511.8611.9511.322,424,500
Apr 29, 202411.6911.9611.6711.9611.32961,100
Apr 26, 202411.5511.8211.5211.6911.07879,700
Apr 25, 202411.0811.5411.0611.5410.931,090,700
Apr 24, 202410.9411.0710.8911.0510.461,614,800
Apr 23, 202410.8311.0110.8210.9310.352,587,000
Apr 22, 202410.8510.9710.8310.8510.271,637,400
Apr 19, 202410.7911.0110.7810.8510.271,877,300
Apr 18, 202410.8010.9410.7010.8310.25928,700
Apr 17, 202410.8810.9510.4910.7410.171,029,300

Related Tickers

QUAL3.SA Qualicorp Consultoria e Corretora de Seguros S.A.
2.1000
+5.53%
 
UNH.SN UnitedHealth Group Incorporated
567.00
0.00%
 
UNH.SG UnitedHealth Group Inc
397.70
-22.34%
 
UNH.NE UnitedHealth Group Incorporated
21.54
-21.93%
 
ALHC Alignment Healthcare, Inc.
18.24
-6.37%
 
MOH Molina Healthcare, Inc.
322.19
-3.07%
 
CNC Centene Corporation
60.70
-2.07%
 
OSCR Oscar Health, Inc.
12.03
-2.59%
 
CLOV Clover Health Investments, Corp.
3.6000
-2.44%
 
ELV Elevance Health, Inc.
424.53
-2.42%