Odontoprev Sa (ODPV3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 8.28516377649 | 10.38 | 11.44 | 10.32 | 858860 | 10.98391403 | CS |
| 4 | -0.61 | -5.14767932489 | 11.85 | 11.97 | 10.24 | 1052378 | 10.85491622 | CS |
| 12 | 0.41 | 3.78578024007 | 10.83 | 12.04 | 10.24 | 968002 | 10.98401701 | CS |
| 26 | -0.26 | -2.26086956522 | 11.5 | 12.47 | 10.14 | 979696 | 10.91144193 | CS |
| 52 | -1.47 | -11.5656963021 | 12.71 | 12.75 | 10.14 | 1092513 | 11.36339345 | CS |
| 156 | 0.32411073 | 2.96916469179 | 10.91588927 | 13.69 | 7.94 | 1600470 | 10.86030796 | CS |
| 260 | -1.57549032 | -12.2936405917 | 12.81549032 | 15.26952038 | 7.94 | 1601611 | 11.3761522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 11.24 | 0 | 0.00 | 11.24 | 11.44 | 11.19 | 1170100 |
| 1742419800 | 11.24 | 0.18 | 1.63 | 11.1 | 11.37 | 11 | 1249200 |
| 1742333400 | 11.06 | 0.08 | 0.73 | 11.01 | 11.12 | 10.86 | 623400 |
| 1742247000 | 10.98 | 0.05 | 0.46 | 10.95 | 11.1 | 10.78 | 655100 |
| 1741987800 | 10.93 | 0.29 | 2.73 | 10.68 | 10.97 | 10.56 | 837200 |
| 1741901400 | 10.64 | 0.32 | 3.10 | 10.38 | 10.72 | 10.32 | 929400 |
| 1741814940 | 10.32 | -0.14 | -1.34 | 10.45 | 10.45 | 10.24 | 1739600 |
| 1741728600 | 10.46 | -0.14 | -1.32 | 10.64 | 10.64 | 10.38 | 781800 |
| 1741642140 | 10.6 | -0.29 | -2.66 | 10.74 | 10.83 | 10.6 | 671300 |
| 1741382940 | 10.89 | 0.14 | 1.30 | 10.73 | 10.9 | 10.68 | 1271900 |
| 1741296540 | 10.75 | 0.17 | 1.61 | 10.62 | 10.94 | 10.54 | 857900 |
| 1741210140 | 10.58 | -0.03 | -0.28 | 10.7 | 10.8 | 10.51 | 2141500 |
| 1740778200 | 10.61 | -0.25 | -2.30 | 10.87 | 10.92 | 10.34 | 1579100 |
| 1740691740 | 10.86 | 0.04 | 0.37 | 10.78 | 11.21 | 10.53 | 1986200 |
| 1740605400 | 10.82 | -0.49 | -4.33 | 11.36 | 11.38 | 10.74 | 1245800 |
| 1740519000 | 11.31 | -0.27 | -2.33 | 11.51 | 11.57 | 11.31 | 443000 |
| 1740432540 | 11.58 | -0.09 | -0.77 | 11.8 | 11.8 | 11.5 | 517700 |
| 1740173400 | 11.67 | -0.23 | -1.93 | 11.85 | 11.9 | 11.53 | 620200 |
| 1740087000 | 11.9 | 0.04 | 0.34 | 11.85 | 11.97 | 11.74 | 792500 |
| 1740000540 | 11.86 | 0.11 | 0.94 | 11.74 | 11.88 | 11.68 | 1066800 |
| 1739914140 | 11.75 | 0.03 | 0.26 | 11.81 | 11.91 | 11.63 | 597500 |
| 1739827800 | 11.72 | 0.26 | 2.27 | 11.49 | 11.86 | 11.39 | 792100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
