Odontoprev Sa (ODPV3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.7841971113 | 11.77 | 12.06 | 11.21 | 552040 | 11.631985 | CS |
| 4 | 0.16 | 1.40350877193 | 11.4 | 12.42 | 11.21 | 976845 | 11.8311034 | CS |
| 12 | -0.53 | -4.38378825476 | 12.09 | 12.42 | 10.92 | 1197858 | 11.77912363 | CS |
| 26 | -0.27 | -2.28233305156 | 11.83 | 13.37 | 10.49 | 1574852 | 12.10338841 | CS |
| 52 | -0.85 | -6.84931506849 | 12.41 | 13.37 | 10.03 | 1507366 | 11.7425435 | CS |
| 156 | -0.22843329 | -1.93777480332 | 11.78843329 | 14.97867237 | 7.94 | 1698960 | 10.98243301 | CS |
| 260 | -4.7093104 | -28.9459742559 | 16.2693104 | 16.76920542 | 7.94 | 1691249 | 11.81272109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 11.54 | 0.23 | 2.03 | 11.21 | 11.62 | 11.21 | 783600 |
| 1721943000 | 11.31 | -0.1 | -0.88 | 11.49 | 11.49 | 11.21 | 670500 |
| 1721856600 | 11.41 | -0.3 | -2.56 | 11.73 | 11.73 | 11.38 | 632100 |
| 1721770140 | 11.71 | -0.26 | -2.17 | 11.94 | 11.95 | 11.71 | 560500 |
| 1721683800 | 11.97 | 0.03 | 0.25 | 11.82 | 12.06 | 11.82 | 361600 |
| 1721424600 | 11.94 | 0.03 | 0.25 | 11.77 | 11.94 | 11.7 | 535500 |
| 1721338200 | 11.91 | -0.14 | -1.16 | 11.98 | 12 | 11.68 | 2156700 |
| 1721251800 | 12.05 | -0.2 | -1.63 | 12.24 | 12.24 | 11.97 | 1244600 |
| 1721165340 | 12.25 | 0.35 | 2.94 | 11.9 | 12.42 | 11.9 | 1532000 |
| 1721079000 | 11.9 | -0.2 | -1.65 | 12.09 | 12.09 | 11.75 | 1124800 |
| 1720819800 | 12.1 | 0.29 | 2.46 | 11.9 | 12.1 | 11.81 | 1159800 |
| 1720733400 | 11.81 | 0.01 | 0.08 | 11.72 | 12 | 11.72 | 1348800 |
| 1720647000 | 11.8 | 0.01 | 0.08 | 11.77 | 11.89 | 11.7 | 1205900 |
| 1720560540 | 11.79 | -0.03 | -0.25 | 11.76 | 11.82 | 11.62 | 549700 |
| 1720474200 | 11.82 | -0.19 | -1.58 | 11.79 | 11.92 | 11.56 | 597000 |
| 1720215000 | 12.01 | 0.06 | 0.50 | 11.94 | 12.06 | 11.72 | 729200 |
| 1720128540 | 11.95 | 0.1 | 0.84 | 11.88 | 12.13 | 11.57 | 584000 |
| 1720042200 | 11.85 | 0.35 | 3.04 | 11.51 | 11.85 | 11.51 | 1561800 |
| 1719955800 | 11.5 | -0.09 | -0.78 | 11.55 | 11.74 | 11.39 | 1366600 |
| 1719869400 | 11.59 | 0.27 | 2.39 | 11.41 | 11.59 | 11.25 | 814900 |
| 1719610200 | 11.32 | -0.04 | -0.35 | 11.4 | 11.59 | 11.32 | 800900 |
| 1719523800 | 11.36 | -0.01 | -0.09 | 11.29 | 11.45 | 11.18 | 1258100 |
| 1719437400 | 11.37 | -0.07 | -0.61 | 11.48 | 11.51 | 11.28 | 642800 |
| 1719351000 | 11.44 | -0.11 | -0.95 | 11.4 | 11.64 | 11.4 | 380000 |
| 1719264600 | 11.55 | 0.12 | 1.05 | 11.55 | 11.68 | 11.46 | 725300 |
| 1719005400 | 11.43 | 0.18 | 1.60 | 11.25 | 11.54 | 11.18 | 896300 |
| 1718918940 | 11.25 | -0.08 | -0.71 | 11.33 | 11.42 | 11.1 | 796500 |
| 1718832540 | 11.33 | 0.12 | 1.07 | 11.27 | 11.33 | 11.07 | 330900 |
| 1718746200 | 11.21 | 0.26 | 2.37 | 10.99 | 11.28 | 10.93 | 705200 |
| 1718659800 | 10.95 | -0.23 | -2.06 | 11.15 | 11.16 | 10.92 | 932800 |
| 1718400600 | 11.18 | -0.01 | -0.09 | 11.11 | 11.3 | 11.08 | 958500 |
| 1718314200 | 11.19 | 0.02 | 0.18 | 11.27 | 11.27 | 11.07 | 731000 |
| 1718227800 | 11.17 | -0.02 | -0.18 | 11.25 | 11.27 | 10.97 | 1546900 |
| 1718141400 | 11.19 | 0.07 | 0.63 | 11.1 | 11.19 | 10.96 | 2861200 |
| 1718055000 | 11.12 | -0.31 | -2.71 | 11.43 | 11.43 | 10.96 | 1441400 |
| 1717795800 | 11.43 | -0.08 | -0.70 | 11.5 | 11.6 | 11.43 | 1035700 |
| 1717709400 | 11.51 | 0.01 | 0.09 | 11.49 | 11.67 | 11.44 | 502500 |
| 1717622940 | 11.5 | -0.11 | -0.95 | 11.56 | 11.63 | 11.4 | 712200 |
| 1717536600 | 11.61 | 0.24 | 2.11 | 11.31 | 11.64 | 11.3 | 1090200 |
| 1717450200 | 11.37 | 0 | 0.00 | 11.16 | 11.48 | 11.12 | 821500 |
| 1717191000 | 11.37 | 0.06 | 0.53 | 11.48 | 11.48 | 11.13 | 1010300 |
| 1717018140 | 11.31 | -0.2 | -1.74 | 11.36 | 11.43 | 11.18 | 1119400 |
| 1716931740 | 11.51 | 0.04 | 0.35 | 11.45 | 11.51 | 11.23 | 1192000 |
| 1716845340 | 11.47 | -0.2 | -1.71 | 11.67 | 11.67 | 11.21 | 789400 |
| 1716586200 | 11.67 | -0.46 | -3.79 | 12.1 | 12.17 | 11.67 | 2896600 |
| 1716499800 | 12.13 | -0.05 | -0.41 | 12.17 | 12.27 | 11.85 | 1047600 |
| 1716413340 | 12.18 | -0.01 | -0.08 | 12.26 | 12.3 | 12.14 | 740200 |
| 1716327000 | 12.19 | 0.11 | 0.91 | 12.13 | 12.25 | 11.97 | 1280300 |
| 1716240600 | 12.08 | 0.14 | 1.17 | 11.91 | 12.08 | 11.66 | 6653700 |
| 1715981400 | 11.94 | -0.04 | -0.33 | 12.04 | 12.09 | 11.93 | 462800 |
| 1715895000 | 11.98 | -0.22 | -1.80 | 12.01 | 12.22 | 11.98 | 1426000 |
| 1715808600 | 12.2 | -0.06 | -0.49 | 12.2 | 12.39 | 12.09 | 772700 |
| 1715722200 | 12.26 | 0.13 | 1.07 | 12.09 | 12.38 | 11.94 | 1718400 |
| 1715635800 | 12.13 | -0.12 | -0.98 | 12.18 | 12.27 | 12.03 | 1273200 |
| 1715376600 | 12.25 | -0.05 | -0.41 | 12.2 | 12.33 | 12.15 | 2128400 |
| 1715290140 | 12.3 | 0.1 | 0.82 | 12.19 | 12.37 | 12.11 | 2053400 |
| 1715203800 | 12.2 | 0 | 0.00 | 12.24 | 12.3 | 11.97 | 2118600 |
| 1715117400 | 12.2 | 0 | 0.00 | 12.2 | 12.39 | 12.18 | 1204000 |
| 1715031000 | 12.2 | 0.06 | 0.49 | 12.04 | 12.3 | 12.04 | 1409900 |
| 1714771800 | 12.14 | 0.16 | 1.34 | 12.09 | 12.3 | 12.02 | 1470800 |
| 1714685400 | 11.98 | 0.08 | 0.67 | 12.01 | 12.09 | 11.85 | 1216500 |
| 1714512600 | 11.9 | 0.01 | 0.08 | 11.86 | 12.05 | 11.86 | 2422600 |
| 1714426200 | 11.89 | 0.09 | 0.76 | 11.69 | 11.96 | 11.67 | 953800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
