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 | 0.01 | 0.0873362445415 | 11.45 | 12.04 | 11.13 | 979320 | 11.57397317 | CS |
| 4 | 0.41 | 3.71040723982 | 11.05 | 12.04 | 10.38 | 967895 | 11.19175856 | CS |
| 12 | 0.86 | 8.11320754717 | 10.6 | 12.04 | 10.24 | 872209 | 10.88242582 | CS |
| 26 | -0.36 | -3.04568527919 | 11.82 | 12.47 | 10.14 | 958105 | 11.05106125 | CS |
| 52 | -1.68 | -12.7853881279 | 13.14 | 13.27 | 10.14 | 1160756 | 11.58951273 | CS |
| 156 | 0.47139873 | 4.28988838904 | 10.98860127 | 13.69 | 7.94 | 1620026 | 10.85892902 | CS |
| 260 | -3.53685037 | -23.5839545154 | 14.99685037 | 15.44221138 | 7.94 | 1622381 | 11.43683069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 11.46 | 0.22 | 1.96 | 11.24 | 11.46 | 11.13 | 1119300 |
| 1739482140 | 11.24 | -0.3 | -2.60 | 11.54 | 11.56 | 11.15 | 1207200 |
| 1739395740 | 11.54 | -0.37 | -3.11 | 11.84 | 11.92 | 11.54 | 1164100 |
| 1739309400 | 11.91 | 0.19 | 1.62 | 11.7 | 12.04 | 11.64 | 646100 |
| 1739222940 | 11.72 | 0.04 | 0.34 | 11.76 | 11.84 | 11.6 | 659200 |
| 1738963800 | 11.68 | 0.21 | 1.83 | 11.45 | 11.76 | 11.4 | 1220000 |
| 1738877340 | 11.47 | 0.47 | 4.27 | 11.08 | 11.53 | 10.95 | 1801200 |
| 1738790940 | 11 | -0.23 | -2.05 | 11.31 | 11.31 | 10.93 | 662400 |
| 1738704600 | 11.23 | -0.07 | -0.62 | 11.3 | 11.35 | 11.12 | 679300 |
| 1738618200 | 11.3 | 0 | 0.00 | 11.3 | 11.38 | 11.16 | 845100 |
| 1738358940 | 11.3 | 0.01 | 0.09 | 11.36 | 11.52 | 11.22 | 937200 |
| 1738272540 | 11.29 | 0.27 | 2.45 | 10.94 | 11.39 | 10.94 | 957200 |
| 1738186200 | 11.02 | -0.11 | -0.99 | 10.86 | 11.2 | 10.86 | 725100 |
| 1738099740 | 11.13 | 0.07 | 0.63 | 11.07 | 11.2 | 10.98 | 810900 |
| 1738013340 | 11.06 | 0.35 | 3.27 | 10.73 | 11.16 | 10.64 | 1344500 |
| 1737754200 | 10.71 | 0.24 | 2.29 | 10.52 | 10.71 | 10.45 | 906200 |
| 1737667740 | 10.47 | -0.37 | -3.41 | 10.43 | 10.71 | 10.38 | 1158600 |
| 1737581400 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1737495000 | 10.84 | 0.09 | 0.84 | 10.76 | 10.92 | 10.73 | 1002900 |
| 1737408600 | 10.75 | -0.19 | -1.74 | 10.99 | 10.99 | 10.68 | 856100 |
| 1737149400 | 10.94 | -0.11 | -1.00 | 11.05 | 11.15 | 10.75 | 806700 |
| 1737062940 | 11.05 | 0.13 | 1.19 | 10.92 | 11.19 | 10.92 | 1594300 |
| 1736976540 | 10.92 | 0.14 | 1.30 | 10.81 | 10.97 | 10.77 | 1023400 |
| 1736890140 | 10.78 | 0.22 | 2.08 | 10.53 | 10.8 | 10.53 | 1007800 |
| 1736803740 | 10.56 | 0.21 | 2.03 | 10.36 | 10.59 | 10.35 | 1143600 |
| 1736544540 | 10.35 | -0.2 | -1.90 | 10.66 | 10.7 | 10.31 | 1540700 |
| 1736458140 | 10.55 | 0.09 | 0.86 | 10.5 | 10.66 | 10.4 | 494000 |
| 1736371740 | 10.46 | -0.07 | -0.66 | 10.54 | 10.55 | 10.4 | 502800 |
| 1736285400 | 10.53 | -0.08 | -0.75 | 10.7 | 10.7 | 10.51 | 636700 |
| 1736198940 | 10.61 | 0.29 | 2.81 | 10.35 | 10.64 | 10.35 | 527300 |
| 1735939740 | 10.32 | -0.33 | -3.10 | 10.58 | 10.61 | 10.3 | 826900 |
| 1735853400 | 10.65 | -0.21 | -1.93 | 10.77 | 10.93 | 10.62 | 879500 |
| 1735594200 | 10.86 | 0.11 | 1.02 | 10.9 | 10.91 | 10.67 | 804500 |
| 1735334940 | 10.75 | 0.07 | 0.66 | 10.6 | 10.96 | 10.56 | 887900 |
| 1735248540 | 10.68 | -0.03 | -0.28 | 10.83 | 10.83 | 10.64 | 462200 |
| 1734989340 | 10.71 | 0.06 | 0.56 | 10.58 | 10.76 | 10.51 | 688100 |
| 1734730200 | 10.65 | 0.2 | 1.91 | 10.52 | 10.8 | 10.4 | 985100 |
| 1734643800 | 10.45 | 0.17 | 1.65 | 10.38 | 10.45 | 10.24 | 811400 |
| 1734557400 | 10.28 | -0.22 | -2.10 | 10.5 | 10.52 | 10.24 | 536300 |
| 1734470940 | 10.5 | 0.05 | 0.48 | 10.44 | 10.6 | 10.41 | 726500 |
| 1734384540 | 10.45 | -0.33 | -3.06 | 10.75 | 10.79 | 10.45 | 725200 |
| 1734125340 | 10.78 | 0.18 | 1.70 | 10.69 | 10.86 | 10.59 | 976800 |
| 1734039000 | 10.6 | -0.1 | -0.93 | 10.7 | 10.72 | 10.52 | 1678900 |
| 1733952540 | 10.7 | -0.15 | -1.38 | 10.93 | 10.94 | 10.6 | 1102600 |
| 1733866140 | 10.85 | 0.15 | 1.40 | 10.8 | 10.93 | 10.75 | 774400 |
| 1733779740 | 10.7 | -0.02 | -0.19 | 10.72 | 10.79 | 10.54 | 638900 |
| 1733520600 | 10.72 | -0.09 | -0.83 | 10.81 | 10.85 | 10.63 | 456700 |
| 1733434200 | 10.81 | -0.13 | -1.19 | 11.05 | 11.09 | 10.81 | 448700 |
| 1733347800 | 10.94 | -0.03 | -0.27 | 10.97 | 11.06 | 10.91 | 747600 |
| 1733261340 | 10.97 | 0.03 | 0.27 | 10.94 | 11.12 | 10.84 | 1150600 |
| 1733174940 | 10.94 | 0.14 | 1.30 | 10.8 | 10.96 | 10.78 | 965000 |
| 1732915740 | 10.8 | 0.16 | 1.50 | 10.67 | 10.88 | 10.48 | 933000 |
| 1732829400 | 10.64 | 0.1 | 0.95 | 10.66 | 10.75 | 10.43 | 626200 |
| 1732743000 | 10.54 | -0.39 | -3.57 | 11.04 | 11.04 | 10.54 | 497400 |
| 1732656600 | 10.93 | 0.24 | 2.25 | 10.79 | 10.93 | 10.69 | 464400 |
| 1732570140 | 10.69 | -0.02 | -0.19 | 10.79 | 10.88 | 10.62 | 873600 |
| 1732310940 | 10.71 | 0.2 | 1.90 | 10.6 | 10.75 | 10.5 | 442500 |
| 1732224600 | 10.51 | -0.04 | -0.38 | 10.55 | 10.56 | 10.41 | 279700 |
| 1732051800 | 10.55 | 0.1 | 0.96 | 10.4 | 10.55 | 10.32 | 431600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
