Odontoprev S.A. (BVMF:ODPV3)
Brazil
· Delayed Price · Currency is BRL 11.45
-0.44 (-3.70%)
At close: Dec 5, 2025
Odontoprev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.88 | 11.93 | 11.36 | 11.45 | 11.45 | -3.70% | 2,977,400 |
| Dec 4, 2025 | 11.86 | 11.99 | 11.69 | 11.89 | 11.89 | 0.93% | 3,365,800 |
| Dec 3, 2025 | 11.80 | 11.90 | 11.68 | 11.78 | 11.78 | - | 2,578,400 |
| Dec 2, 2025 | 11.74 | 11.88 | 11.59 | 11.78 | 11.78 | -0.17% | 3,775,300 |
| Dec 1, 2025 | 11.60 | 11.84 | 11.53 | 11.80 | 11.80 | 1.72% | 3,796,800 |
| Nov 28, 2025 | 11.53 | 11.71 | 11.50 | 11.60 | 11.60 | 0.61% | 1,436,100 |
| Nov 27, 2025 | 11.61 | 11.62 | 11.45 | 11.53 | 11.53 | -0.17% | 963,700 |
| Nov 26, 2025 | 11.58 | 11.67 | 11.50 | 11.55 | 11.55 | -0.09% | 1,080,500 |
| Nov 25, 2025 | 11.55 | 11.74 | 11.40 | 11.56 | 11.56 | 0.43% | 1,893,400 |
| Nov 24, 2025 | 11.29 | 11.51 | 11.21 | 11.51 | 11.51 | 2.31% | 2,095,500 |
| Nov 21, 2025 | 11.31 | 11.35 | 11.12 | 11.25 | 11.25 | -0.71% | 2,267,300 |
| Nov 19, 2025 | 11.39 | 11.55 | 11.33 | 11.33 | 11.33 | -0.87% | 1,102,900 |
| Nov 18, 2025 | 11.64 | 11.68 | 11.40 | 11.43 | 11.43 | -1.89% | 1,779,500 |
| Nov 17, 2025 | 11.80 | 11.90 | 11.65 | 11.65 | 11.65 | -1.52% | 1,082,700 |
| Nov 14, 2025 | 12.03 | 12.03 | 11.82 | 11.83 | 11.83 | -1.00% | 1,279,300 |
| Nov 13, 2025 | 12.10 | 12.14 | 11.74 | 11.95 | 11.95 | -1.32% | 1,378,700 |
| Nov 12, 2025 | 12.31 | 12.32 | 12.06 | 12.11 | 12.11 | -1.70% | 1,239,100 |
| Nov 11, 2025 | 12.10 | 12.41 | 12.07 | 12.32 | 12.32 | 1.82% | 1,808,200 |
| Nov 10, 2025 | 12.17 | 12.35 | 12.07 | 12.10 | 12.10 | -0.08% | 2,190,500 |
| Nov 7, 2025 | 11.99 | 12.11 | 11.89 | 12.11 | 12.11 | 1.09% | 1,608,800 |
| Nov 6, 2025 | 11.70 | 11.98 | 11.68 | 11.98 | 11.98 | 2.22% | 3,087,000 |
| Nov 5, 2025 | 12.60 | 12.61 | 11.59 | 11.72 | 11.72 | -8.29% | 6,121,000 |
| Nov 4, 2025 | 12.89 | 12.93 | 12.71 | 12.78 | 12.78 | -1.16% | 2,045,500 |
| Nov 3, 2025 | 12.73 | 12.93 | 12.68 | 12.93 | 12.93 | 1.57% | 2,478,600 |
| Oct 31, 2025 | 12.87 | 12.91 | 12.73 | 12.73 | 12.73 | -0.78% | 1,342,800 |
| Oct 30, 2025 | 13.00 | 13.10 | 12.83 | 12.83 | 12.83 | -1.31% | 677,900 |
| Oct 29, 2025 | 12.89 | 13.05 | 12.88 | 13.00 | 13.00 | 0.54% | 1,755,600 |
| Oct 28, 2025 | 13.01 | 13.07 | 12.90 | 12.93 | 12.93 | -1.22% | 1,203,500 |
| Oct 27, 2025 | 13.05 | 13.21 | 12.95 | 13.09 | 13.09 | 0.38% | 1,017,800 |
| Oct 24, 2025 | 13.00 | 13.14 | 12.94 | 13.04 | 13.04 | -0.08% | 997,100 |
| Oct 23, 2025 | 13.17 | 13.27 | 13.02 | 13.05 | 13.05 | -0.76% | 946,800 |
| Oct 22, 2025 | 13.26 | 13.36 | 13.07 | 13.15 | 13.15 | -1.20% | 1,201,300 |
| Oct 21, 2025 | 13.11 | 13.31 | 13.04 | 13.31 | 13.31 | 1.45% | 986,500 |
| Oct 20, 2025 | 13.29 | 13.36 | 13.08 | 13.12 | 13.12 | -1.20% | 3,196,700 |
| Oct 17, 2025 | 13.28 | 13.34 | 13.13 | 13.28 | 13.28 | 0.61% | 947,800 |
| Oct 16, 2025 | 13.37 | 13.37 | 13.13 | 13.20 | 13.20 | -1.27% | 845,900 |
| Oct 15, 2025 | 13.12 | 13.52 | 13.11 | 13.37 | 13.37 | 0.98% | 3,471,800 |
| Oct 14, 2025 | 13.35 | 13.45 | 13.19 | 13.24 | 13.24 | -0.75% | 1,055,000 |
| Oct 13, 2025 | 13.30 | 13.39 | 13.20 | 13.34 | 13.34 | 1.06% | 1,257,300 |
| Oct 10, 2025 | 13.38 | 13.38 | 13.01 | 13.20 | 13.20 | -0.75% | 1,721,900 |
| Oct 9, 2025 | 13.38 | 13.48 | 13.29 | 13.30 | 13.30 | -0.52% | 1,014,800 |
| Oct 8, 2025 | 13.54 | 13.60 | 13.37 | 13.37 | 13.37 | -0.67% | 1,130,000 |
| Oct 7, 2025 | 13.36 | 13.51 | 13.27 | 13.46 | 13.46 | 0.75% | 1,255,400 |
| Oct 6, 2025 | 13.11 | 13.45 | 13.11 | 13.36 | 13.36 | 1.98% | 1,457,400 |
| Oct 3, 2025 | 13.04 | 13.16 | 12.82 | 13.10 | 13.10 | -0.08% | 1,761,600 |
| Oct 2, 2025 | 13.28 | 13.30 | 12.95 | 13.11 | 13.11 | -1.50% | 1,761,200 |
| Oct 1, 2025 | 13.16 | 13.44 | 13.16 | 13.31 | 13.31 | 0.53% | 1,316,800 |
| Sep 30, 2025 | 13.18 | 13.29 | 13.10 | 13.24 | 13.24 | 0.76% | 1,012,000 |
| Sep 29, 2025 | 13.21 | 13.29 | 13.05 | 13.14 | 13.14 | 0.15% | 939,600 |
| Sep 26, 2025 | 12.90 | 13.12 | 12.82 | 13.12 | 13.12 | 1.71% | 1,134,300 |
| Sep 25, 2025 | 13.17 | 13.19 | 12.82 | 12.90 | 12.90 | -1.90% | 2,137,200 |
| Sep 24, 2025 | 13.24 | 13.30 | 13.12 | 13.15 | 13.15 | -0.08% | 1,437,700 |
| Sep 23, 2025 | 13.02 | 13.25 | 13.02 | 13.16 | 13.16 | 0.77% | 1,399,700 |
| Sep 22, 2025 | 13.23 | 13.23 | 13.01 | 13.06 | 13.06 | -1.28% | 1,066,900 |
| Sep 19, 2025 | 13.06 | 13.31 | 13.04 | 13.23 | 13.23 | 0.68% | 1,883,200 |
| Sep 18, 2025 | 13.29 | 13.34 | 13.08 | 13.14 | 13.10 | -0.90% | 2,024,100 |
| Sep 17, 2025 | 13.36 | 13.40 | 13.16 | 13.26 | 13.22 | -0.08% | 2,715,800 |
| Sep 16, 2025 | 13.33 | 13.39 | 13.23 | 13.27 | 13.23 | - | 993,100 |
| Sep 15, 2025 | 13.54 | 13.54 | 13.22 | 13.27 | 13.23 | -1.56% | 1,918,600 |
| Sep 12, 2025 | 13.38 | 13.54 | 13.35 | 13.48 | 13.44 | 0.52% | 1,013,300 |
| Sep 11, 2025 | 13.43 | 13.53 | 13.37 | 13.41 | 13.37 | -0.22% | 646,600 |
| Sep 10, 2025 | 13.40 | 13.55 | 13.34 | 13.44 | 13.40 | 0.07% | 693,300 |
| Sep 9, 2025 | 13.32 | 13.50 | 13.30 | 13.43 | 13.39 | 0.90% | 930,600 |
| Sep 8, 2025 | 13.55 | 13.83 | 13.22 | 13.31 | 13.27 | -1.77% | 1,756,100 |
| Sep 5, 2025 | 13.23 | 13.64 | 13.23 | 13.55 | 13.51 | 2.42% | 2,510,800 |
| Sep 4, 2025 | 13.22 | 13.30 | 13.01 | 13.23 | 13.19 | 0.38% | 1,341,800 |
| Sep 3, 2025 | 13.01 | 13.29 | 12.96 | 13.18 | 13.14 | 1.46% | 1,160,400 |
| Sep 2, 2025 | 13.08 | 13.14 | 12.86 | 12.99 | 12.95 | -1.07% | 1,413,800 |
| Sep 1, 2025 | 13.13 | 13.16 | 12.99 | 13.13 | 13.09 | -0.23% | 857,100 |
| Aug 29, 2025 | 13.09 | 13.17 | 12.99 | 13.16 | 13.12 | 0.53% | 1,033,900 |
| Aug 28, 2025 | 13.06 | 13.26 | 13.02 | 13.09 | 13.05 | 0.46% | 1,118,200 |
| Aug 27, 2025 | 13.02 | 13.07 | 12.90 | 13.03 | 12.99 | 0.31% | 1,290,900 |
| Aug 26, 2025 | 13.03 | 13.03 | 12.84 | 12.99 | 12.95 | -0.23% | 717,800 |
| Aug 25, 2025 | 13.02 | 13.09 | 12.91 | 13.02 | 12.98 | 0.15% | 786,000 |
| Aug 22, 2025 | 13.00 | 13.14 | 12.63 | 13.00 | 12.96 | 0.46% | 1,551,400 |
| Aug 21, 2025 | 12.87 | 12.98 | 12.75 | 12.94 | 12.90 | 0.23% | 1,509,600 |
| Aug 20, 2025 | 12.82 | 13.05 | 12.74 | 12.91 | 12.87 | 0.39% | 916,100 |
| Aug 19, 2025 | 12.96 | 13.06 | 12.84 | 12.86 | 12.82 | -1.08% | 1,011,000 |
| Aug 18, 2025 | 12.73 | 13.01 | 12.63 | 13.00 | 12.96 | 1.56% | 1,180,500 |
| Aug 15, 2025 | 12.30 | 12.80 | 12.21 | 12.80 | 12.76 | 4.49% | 1,391,400 |
| Aug 14, 2025 | 12.23 | 12.29 | 12.09 | 12.25 | 12.21 | 0.66% | 4,374,700 |
| Aug 13, 2025 | 12.52 | 12.52 | 12.06 | 12.17 | 12.13 | -2.48% | 2,487,700 |
| Aug 12, 2025 | 12.39 | 12.52 | 12.39 | 12.48 | 12.44 | 0.73% | 865,700 |
| Aug 11, 2025 | 12.41 | 12.54 | 12.31 | 12.39 | 12.35 | -2.13% | 629,000 |
| Aug 8, 2025 | 12.41 | 12.72 | 12.32 | 12.66 | 12.41 | 1.69% | 3,086,600 |
| Aug 7, 2025 | 12.44 | 12.73 | 12.43 | 12.45 | 12.20 | -0.95% | 2,086,700 |
| Aug 6, 2025 | 12.50 | 12.66 | 12.40 | 12.57 | 12.32 | 2.20% | 1,675,300 |
| Aug 5, 2025 | 12.63 | 12.63 | 12.25 | 12.30 | 12.06 | -2.46% | 1,211,200 |
| Aug 4, 2025 | 12.31 | 12.67 | 12.21 | 12.61 | 12.36 | 3.79% | 3,363,000 |
| Aug 1, 2025 | 12.00 | 12.21 | 11.92 | 12.15 | 11.91 | 1.17% | 2,196,400 |
| Jul 31, 2025 | 11.91 | 12.01 | 11.82 | 12.01 | 11.77 | 0.50% | 1,083,000 |
| Jul 30, 2025 | 11.95 | 11.99 | 11.74 | 11.95 | 11.71 | -0.08% | 749,800 |
| Jul 29, 2025 | 11.71 | 12.02 | 11.71 | 11.96 | 11.72 | 1.87% | 1,341,600 |
| Jul 28, 2025 | 11.90 | 12.00 | 11.74 | 11.74 | 11.51 | -1.43% | 753,500 |
| Jul 25, 2025 | 11.54 | 11.91 | 11.44 | 11.91 | 11.67 | 3.57% | 3,090,800 |
| Jul 24, 2025 | 11.48 | 11.55 | 11.32 | 11.50 | 11.27 | -0.35% | 1,403,600 |
| Jul 23, 2025 | 11.43 | 11.64 | 11.38 | 11.54 | 11.31 | 0.96% | 806,800 |
| Jul 22, 2025 | 11.35 | 11.51 | 11.31 | 11.43 | 11.20 | 0.70% | 1,566,000 |
| Jul 21, 2025 | 11.25 | 11.36 | 11.21 | 11.35 | 11.13 | 0.44% | 1,428,800 |
| Jul 18, 2025 | 11.45 | 11.45 | 11.21 | 11.30 | 11.08 | -1.65% | 1,585,100 |