Odontoprev S.A. (BVMF:ODPV3)
Brazil
· Delayed Price · Currency is BRL 13.70
-0.03 (-0.22%)
At close: Mar 6, 2026
Odontoprev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.73 | 13.82 | 13.43 | 13.70 | 13.70 | -0.22% | 4,582,700 |
| Mar 5, 2026 | 13.85 | 14.10 | 13.48 | 13.73 | 13.73 | -0.22% | 13,406,200 |
| Mar 4, 2026 | 13.66 | 13.84 | 13.30 | 13.76 | 13.76 | 1.85% | 19,405,900 |
| Mar 3, 2026 | 13.59 | 13.68 | 13.02 | 13.51 | 13.51 | -1.53% | 8,567,400 |
| Mar 2, 2026 | 14.60 | 14.65 | 13.50 | 13.72 | 13.72 | -6.28% | 18,559,300 |
| Feb 27, 2026 | 16.15 | 16.57 | 13.91 | 14.64 | 14.64 | 13.93% | 40,794,000 |
| Feb 26, 2026 | 12.55 | 13.33 | 12.47 | 12.85 | 12.85 | 2.39% | 4,424,500 |
| Feb 25, 2026 | 12.61 | 12.67 | 12.38 | 12.55 | 12.55 | -0.48% | 1,488,600 |
| Feb 24, 2026 | 12.30 | 12.63 | 12.24 | 12.61 | 12.61 | 3.02% | 1,020,100 |
| Feb 23, 2026 | 12.19 | 12.32 | 12.12 | 12.24 | 12.24 | -0.08% | 961,400 |
| Feb 20, 2026 | 12.41 | 12.47 | 12.15 | 12.25 | 12.25 | -1.13% | 1,153,200 |
| Feb 19, 2026 | 12.10 | 12.39 | 11.98 | 12.39 | 12.39 | 2.57% | 978,400 |
| Feb 18, 2026 | 11.96 | 12.08 | 11.91 | 12.08 | 12.08 | 1.77% | 734,900 |
| Feb 13, 2026 | 11.95 | 11.97 | 11.74 | 11.87 | 11.87 | -0.67% | 1,721,600 |
| Feb 12, 2026 | 12.09 | 12.09 | 11.87 | 11.95 | 11.95 | -0.42% | 1,225,600 |
| Feb 11, 2026 | 11.97 | 12.10 | 11.81 | 12.00 | 12.00 | 0.76% | 2,194,000 |
| Feb 10, 2026 | 11.82 | 11.98 | 11.74 | 11.91 | 11.91 | 0.51% | 1,073,700 |
| Feb 9, 2026 | 11.97 | 11.97 | 11.76 | 11.85 | 11.85 | -0.08% | 1,383,600 |
| Feb 6, 2026 | 11.93 | 11.95 | 11.68 | 11.86 | 11.86 | -0.59% | 1,164,700 |
| Feb 5, 2026 | 11.98 | 12.11 | 11.93 | 11.93 | 11.93 | -0.08% | 1,537,400 |
| Feb 4, 2026 | 12.17 | 12.17 | 11.80 | 11.94 | 11.94 | -1.89% | 1,922,400 |
| Feb 3, 2026 | 12.15 | 12.22 | 11.96 | 12.17 | 12.17 | 0.41% | 2,119,400 |
| Feb 2, 2026 | 11.89 | 12.26 | 11.89 | 12.12 | 12.12 | 7.83% | 3,053,300 |
| Jan 30, 2026 | 11.32 | 11.38 | 11.20 | 11.24 | 11.24 | -1.32% | 2,173,900 |
| Jan 29, 2026 | 11.50 | 11.51 | 11.25 | 11.39 | 11.39 | 0.18% | 2,836,700 |
| Jan 28, 2026 | 11.37 | 11.45 | 11.27 | 11.37 | 11.37 | 1.07% | 2,658,300 |
| Jan 27, 2026 | 11.36 | 11.54 | 11.25 | 11.25 | 11.25 | -0.62% | 1,980,200 |
| Jan 26, 2026 | 11.43 | 11.48 | 11.26 | 11.32 | 11.32 | -0.26% | 1,351,800 |
| Jan 23, 2026 | 11.36 | 11.44 | 11.15 | 11.35 | 11.35 | 0.44% | 3,234,500 |
| Jan 22, 2026 | 11.16 | 11.40 | 11.06 | 11.30 | 11.30 | 1.71% | 2,484,300 |
| Jan 21, 2026 | 10.91 | 11.11 | 10.86 | 11.11 | 11.11 | 2.49% | 1,325,400 |
| Jan 20, 2026 | 10.76 | 10.93 | 10.62 | 10.84 | 10.84 | 0.56% | 1,840,300 |
| Jan 19, 2026 | 10.76 | 10.84 | 10.70 | 10.78 | 10.78 | 0.84% | 915,100 |
| Jan 16, 2026 | 10.74 | 10.84 | 10.64 | 10.69 | 10.69 | - | 1,610,000 |
| Jan 15, 2026 | 10.58 | 10.73 | 10.58 | 10.69 | 10.69 | 1.23% | 1,550,100 |
| Jan 14, 2026 | 10.60 | 10.64 | 10.46 | 10.56 | 10.56 | 0.48% | 2,811,300 |
| Jan 13, 2026 | 11.01 | 11.08 | 10.39 | 10.51 | 10.51 | -5.06% | 5,831,100 |
| Jan 12, 2026 | 11.21 | 11.31 | 11.01 | 11.07 | 11.07 | -1.07% | 1,272,100 |
| Jan 9, 2026 | 11.28 | 11.40 | 11.18 | 11.19 | 11.19 | -0.36% | 1,150,500 |
| Jan 8, 2026 | 11.40 | 11.70 | 11.23 | 11.23 | 11.23 | -1.49% | 2,110,600 |
| Jan 7, 2026 | 12.13 | 12.20 | 11.36 | 11.40 | 11.40 | -6.02% | 2,284,500 |
| Jan 6, 2026 | 11.63 | 12.18 | 11.63 | 12.13 | 12.13 | 4.30% | 3,177,400 |
| Jan 5, 2026 | 11.27 | 11.71 | 11.18 | 11.63 | 11.63 | 3.84% | 2,315,900 |
| Jan 2, 2026 | 11.30 | 11.40 | 11.12 | 11.20 | 11.20 | - | 1,297,400 |
| Dec 30, 2025 | 11.18 | 11.23 | 11.09 | 11.20 | 11.20 | 0.18% | 867,000 |
| Dec 29, 2025 | 11.08 | 11.19 | 11.06 | 11.18 | 11.18 | 0.54% | 814,300 |
| Dec 26, 2025 | 11.17 | 11.19 | 11.07 | 11.12 | 11.12 | -0.09% | 538,400 |
| Dec 23, 2025 | 10.87 | 11.25 | 10.80 | 11.13 | 11.13 | 2.96% | 3,932,900 |
| Dec 22, 2025 | 11.03 | 11.03 | 10.81 | 10.81 | 10.81 | -0.92% | 1,469,200 |
| Dec 19, 2025 | 10.99 | 11.00 | 10.85 | 10.91 | 10.91 | -2.15% | 2,607,900 |
| Dec 18, 2025 | 11.30 | 11.31 | 11.07 | 11.15 | 10.91 | - | 1,552,400 |
| Dec 17, 2025 | 11.51 | 11.51 | 11.09 | 11.15 | 10.91 | -2.53% | 1,635,200 |
| Dec 16, 2025 | 11.55 | 11.60 | 11.36 | 11.44 | 11.20 | -1.29% | 4,697,000 |
| Dec 15, 2025 | 11.54 | 11.65 | 11.52 | 11.59 | 11.34 | 0.43% | 1,003,400 |
| Dec 12, 2025 | 11.65 | 11.70 | 11.45 | 11.54 | 11.29 | -0.86% | 1,642,100 |
| Dec 11, 2025 | 11.49 | 11.75 | 11.41 | 11.64 | 11.39 | 1.31% | 3,313,800 |
| Dec 10, 2025 | 11.50 | 11.61 | 11.31 | 11.49 | 11.25 | -0.17% | 3,109,100 |
| Dec 9, 2025 | 11.53 | 11.65 | 11.34 | 11.51 | 11.27 | -0.69% | 4,771,000 |
| Dec 8, 2025 | 11.61 | 11.70 | 11.46 | 11.59 | 11.34 | 1.22% | 4,272,600 |
| Dec 5, 2025 | 11.88 | 11.93 | 11.36 | 11.45 | 11.21 | -3.70% | 2,977,400 |
| Dec 4, 2025 | 11.86 | 11.99 | 11.69 | 11.89 | 11.64 | 0.93% | 3,365,800 |
| Dec 3, 2025 | 11.80 | 11.90 | 11.68 | 11.78 | 11.53 | - | 2,578,400 |
| Dec 2, 2025 | 11.74 | 11.88 | 11.59 | 11.78 | 11.53 | -0.17% | 3,775,300 |
| Dec 1, 2025 | 11.60 | 11.84 | 11.53 | 11.80 | 11.55 | 1.72% | 3,796,800 |
| Nov 28, 2025 | 11.53 | 11.71 | 11.50 | 11.60 | 11.35 | 0.61% | 1,436,100 |
| Nov 27, 2025 | 11.61 | 11.62 | 11.45 | 11.53 | 11.28 | -0.17% | 963,700 |
| Nov 26, 2025 | 11.58 | 11.67 | 11.50 | 11.55 | 11.30 | -0.09% | 1,080,500 |
| Nov 25, 2025 | 11.55 | 11.74 | 11.40 | 11.56 | 11.31 | 0.43% | 1,893,400 |
| Nov 24, 2025 | 11.29 | 11.51 | 11.21 | 11.51 | 11.27 | 2.31% | 2,095,500 |
| Nov 21, 2025 | 11.31 | 11.35 | 11.12 | 11.25 | 11.01 | -0.71% | 2,267,300 |
| Nov 19, 2025 | 11.39 | 11.55 | 11.33 | 11.33 | 11.09 | -0.87% | 1,102,900 |
| Nov 18, 2025 | 11.64 | 11.68 | 11.40 | 11.43 | 11.19 | -1.89% | 1,779,500 |
| Nov 17, 2025 | 11.80 | 11.90 | 11.65 | 11.65 | 11.40 | -1.52% | 1,082,700 |
| Nov 14, 2025 | 12.03 | 12.03 | 11.82 | 11.83 | 11.58 | -1.00% | 1,279,300 |
| Nov 13, 2025 | 12.10 | 12.14 | 11.74 | 11.95 | 11.70 | -1.32% | 1,378,700 |
| Nov 12, 2025 | 12.31 | 12.32 | 12.06 | 12.11 | 11.85 | -1.70% | 1,239,100 |
| Nov 11, 2025 | 12.10 | 12.41 | 12.07 | 12.32 | 12.06 | 1.82% | 1,808,200 |
| Nov 10, 2025 | 12.17 | 12.35 | 12.07 | 12.10 | 11.84 | -0.08% | 2,190,500 |
| Nov 7, 2025 | 11.99 | 12.11 | 11.89 | 12.11 | 11.85 | 1.09% | 1,608,800 |
| Nov 6, 2025 | 11.70 | 11.98 | 11.68 | 11.98 | 11.73 | 2.22% | 3,087,000 |
| Nov 5, 2025 | 12.60 | 12.61 | 11.59 | 11.72 | 11.47 | -8.29% | 6,121,000 |
| Nov 4, 2025 | 12.89 | 12.93 | 12.71 | 12.78 | 12.51 | -1.16% | 2,045,500 |
| Nov 3, 2025 | 12.73 | 12.93 | 12.68 | 12.93 | 12.66 | 1.57% | 2,478,600 |
| Oct 31, 2025 | 12.87 | 12.91 | 12.73 | 12.73 | 12.46 | -0.78% | 1,342,800 |
| Oct 30, 2025 | 13.00 | 13.10 | 12.83 | 12.83 | 12.56 | -1.31% | 677,900 |
| Oct 29, 2025 | 12.89 | 13.05 | 12.88 | 13.00 | 12.72 | 0.54% | 1,755,600 |
| Oct 28, 2025 | 13.01 | 13.07 | 12.90 | 12.93 | 12.66 | -1.22% | 1,203,500 |
| Oct 27, 2025 | 13.05 | 13.21 | 12.95 | 13.09 | 12.81 | 0.38% | 1,017,800 |
| Oct 24, 2025 | 13.00 | 13.14 | 12.94 | 13.04 | 12.76 | -0.08% | 997,100 |
| Oct 23, 2025 | 13.17 | 13.27 | 13.02 | 13.05 | 12.77 | -0.76% | 946,800 |
| Oct 22, 2025 | 13.26 | 13.36 | 13.07 | 13.15 | 12.87 | -1.20% | 1,201,300 |
| Oct 21, 2025 | 13.11 | 13.31 | 13.04 | 13.31 | 13.03 | 1.45% | 986,500 |
| Oct 20, 2025 | 13.29 | 13.36 | 13.08 | 13.12 | 12.84 | -1.20% | 3,196,700 |
| Oct 17, 2025 | 13.28 | 13.34 | 13.13 | 13.28 | 13.00 | 0.61% | 947,800 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.13 | 13.20 | 12.92 | -1.27% | 845,900 |
| Oct 15, 2025 | 13.12 | 13.52 | 13.11 | 13.37 | 13.09 | 0.98% | 3,471,800 |
| Oct 14, 2025 | 13.35 | 13.45 | 13.19 | 13.24 | 12.96 | -0.75% | 1,055,000 |
| Oct 13, 2025 | 13.30 | 13.39 | 13.20 | 13.34 | 13.06 | 1.06% | 1,257,300 |
| Oct 10, 2025 | 13.38 | 13.38 | 13.01 | 13.20 | 12.92 | -0.75% | 1,721,900 |
| Oct 9, 2025 | 13.38 | 13.48 | 13.29 | 13.30 | 13.02 | -0.52% | 1,014,800 |