ODONTOPREV ON

ODPV3
🏛️ brazil →
13.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.95 11.31 10.93 11.19 1.3M
2021-12-29 11.18 11.22 10.77 10.91 2.4M
2021-12-28 11.08 11.27 11.05 11.11 0.7M
2021-12-27 10.88 11.19 10.86 11.05 0.9M
2021-12-23 10.70 10.92 10.66 10.88 1.3M
2021-12-22 10.76 10.79 10.59 10.65 1.0M
2021-12-21 10.77 10.85 10.61 10.76 1.0M
2021-12-20 10.63 10.91 10.53 10.74 1.5M
2021-12-17 10.62 10.75 10.43 10.65 2.1M
2021-12-16 11.09 11.16 10.56 10.59 2.1M
2021-12-15 10.91 11.26 10.91 11.08 2.2M
2021-12-14 10.96 11.32 10.89 10.93 1.3M
2021-12-13 10.86 11.24 10.78 10.96 1.4M
2021-12-10 10.85 10.94 10.80 10.86 0.8M
2021-12-09 11.06 11.06 10.74 10.78 0.6M
2021-12-08 10.86 11.16 10.73 11.10 1.0M
2021-12-07 10.92 11.01 10.72 10.81 1.2M
2021-12-06 10.86 11.10 10.75 10.81 1.5M
2021-12-03 10.64 11.11 10.64 10.85 2.0M
2021-12-02 10.59 10.74 10.54 10.68 2.0M
2021-12-01 11.27 11.27 10.47 10.48 2.9M
2021-11-30 11.16 11.40 10.93 11.16 3.6M
2021-11-29 11.56 11.56 11.10 11.23 2.5M
2021-11-26 11.24 11.39 11.20 11.34 1.2M
2021-11-25 11.26 11.56 11.24 11.51 1.2M
2021-11-24 11.40 11.67 11.17 11.26 2.8M
2021-11-23 11.68 11.69 11.37 11.56 1.1M
2021-11-22 11.86 11.98 11.59 11.62 0.9M
2021-11-19 11.77 12.10 11.73 11.85 1.6M
2021-11-18 11.79 12.08 11.66 11.77 1.4M
2021-11-17 12.14 12.19 11.55 11.76 1.5M
2021-11-16 12.49 12.57 11.99 12.06 1.1M
2021-11-12 12.51 12.68 12.41 12.49 0.8M
2021-11-11 12.47 12.80 12.45 12.55 1.0M
2021-11-10 12.45 12.57 12.26 12.38 1.0M
2021-11-09 12.39 12.63 12.35 12.50 1.0M
2021-11-08 12.40 12.65 12.24 12.36 1.5M
2021-11-05 12.27 12.51 12.19 12.49 1.4M
2021-11-04 12.36 12.40 12.08 12.21 1.1M
2021-11-03 11.50 12.43 11.44 12.33 3.6M
2021-11-01 11.97 12.00 11.34 11.57 1.7M
2021-10-29 11.72 11.95 11.47 11.88 2.3M
2021-10-28 11.61 12.03 11.56 11.61 2.5M
2021-10-27 11.48 11.78 11.40 11.71 1.9M
2021-10-26 11.74 11.79 11.08 11.43 2.3M
2021-10-25 11.60 11.95 11.51 11.84 1.8M
2021-10-22 11.24 11.60 11.00 11.60 2.4M
2021-10-21 11.49 11.61 11.23 11.35 2.9M
2021-10-20 11.96 12.15 11.59 11.65 1.3M
2021-10-19 12.36 12.37 11.91 11.95 1.5M
2021-10-18 13.23 13.27 12.49 12.49 1.5M
2021-10-15 13.03 13.35 13.01 13.34 0.7M
2021-10-14 12.97 13.11 12.88 13.10 1.4M
2021-10-13 12.85 13.15 12.80 12.96 2.9M
2021-10-11 12.80 13.08 12.71 12.87 1.0M
2021-10-08 12.88 12.99 12.75 12.80 0.7M
2021-10-07 12.85 13.22 12.69 12.76 1.4M
2021-10-06 12.52 12.84 12.46 12.80 1.4M
2021-10-05 13.43 13.49 12.67 12.67 1.8M
2021-10-04 14.12 14.12 13.37 13.37 1.4M
2021-10-01 14.53 14.53 14.09 14.09 1.7M
2021-09-30 14.52 14.60 13.79 14.59 3.7M
2021-09-29 13.91 14.53 13.75 14.53 2.3M
2021-09-28 13.43 13.91 13.19 13.91 1.4M
2021-09-27 13.23 13.60 12.76 13.49 1.8M
2021-09-24 12.37 13.37 12.27 13.37 1.3M
2021-09-23 12.43 12.45 12.25 12.45 0.9M
2021-09-22 12.29 12.47 12.08 12.45 0.9M
2021-09-21 12.24 12.32 11.99 12.14 0.9M
2021-09-20 12.40 12.51 12.10 12.18 1.0M
2021-09-17 12.39 12.66 12.26 12.66 1.0M
2021-09-16 12.07 12.55 11.99 12.52 1.3M
2021-09-15 11.89 12.20 11.83 12.08 1.2M
2021-09-14 11.80 11.91 11.75 11.90 0.5M
2021-09-13 11.89 11.89 11.63 11.75 0.6M
2021-09-10 11.86 11.89 11.64 11.74 0.7M
2021-09-09 11.71 11.91 11.54 11.79 1.3M
2021-09-08 11.42 11.75 11.29 11.72 3.6M
2021-09-06 11.30 11.50 11.30 11.50 0.4M
2021-09-03 11.43 11.45 11.22 11.38 0.8M
2021-09-02 11.27 11.48 11.20 11.44 0.9M
2021-09-01 11.16 11.52 11.16 11.32 2.6M
2021-08-31 11.71 12.01 11.10 11.10 3.6M
2021-08-30 11.67 11.87 11.63 11.74 0.8M
2021-08-27 11.64 11.70 11.60 11.66 0.3M
2021-08-26 11.60 11.69 11.58 11.68 0.8M
2021-08-25 11.49 11.63 11.49 11.63 0.4M
2021-08-24 11.53 11.62 11.49 11.49 0.6M
2021-08-23 11.36 11.63 11.36 11.53 1.0M
2021-08-20 11.29 11.45 11.26 11.35 1.3M
2021-08-19 11.02 11.41 10.86 11.38 1.2M
2021-08-18 11.32 11.33 11.11 11.15 1.1M
2021-08-17 11.19 11.34 11.02 11.34 1.3M
2021-08-16 11.35 11.43 11.09 11.33 1.5M
2021-08-13 11.55 11.68 11.34 11.44 1.2M
2021-08-12 11.54 11.71 11.45 11.58 1.0M
2021-08-11 11.91 11.96 11.51 11.53 1.4M
2021-08-10 12.10 12.14 11.84 11.90 1.5M
2021-08-09 11.79 12.07 11.79 12.02 0.9M
2021-08-06 11.66 11.94 11.62 11.79 1.3M
2021-08-05 11.72 11.76 11.58 11.65 1.0M
2021-08-04 11.83 11.85 11.61 11.73 0.8M
2021-08-03 11.64 11.80 11.60 11.80 1.2M
2021-08-02 11.52 11.73 11.52 11.65 1.7M
2021-07-30 11.22 11.68 11.22 11.50 2.4M
2021-07-29 11.53 11.62 11.20 11.31 1.8M
2021-07-28 11.29 11.61 11.26 11.53 1.1M
2021-07-27 11.29 11.31 11.14 11.29 0.8M
2021-07-26 11.47 11.47 11.24 11.32 0.7M
2021-07-23 11.50 11.53 11.34 11.45 0.9M
2021-07-22 11.37 11.54 11.37 11.50 0.8M
2021-07-21 11.38 11.45 11.14 11.41 2.4M
2021-07-20 11.48 11.51 11.31 11.38 0.7M
2021-07-19 11.53 11.58 11.42 11.48 0.7M
2021-07-16 11.71 11.73 11.53 11.53 0.5M
2021-07-15 11.80 11.80 11.65 11.67 0.5M
2021-07-14 11.74 11.83 11.68 11.81 0.9M
2021-07-13 11.47 11.76 11.40 11.73 0.9M
2021-07-12 11.26 11.60 11.23 11.48 1.9M
2021-07-08 11.15 11.26 11.06 11.21 0.8M
2021-07-07 11.11 11.30 11.00 11.15 0.9M
2021-07-06 11.24 11.24 11.03 11.03 0.8M
2021-07-05 11.36 11.36 11.22 11.24 0.4M
2021-07-02 11.33 11.38 11.28 11.36 0.6M
2021-07-01 11.53 11.56 11.20 11.26 1.0M
2021-06-30 11.50 11.59 11.36 11.53 2.0M
2021-06-29 11.52 11.58 11.36 11.52 0.7M
2021-06-28 11.48 11.59 11.43 11.53 0.6M
2021-06-25 11.55 11.66 11.44 11.47 2.0M
2021-06-24 11.37 11.60 11.35 11.54 1.1M
2021-06-23 11.33 11.38 11.29 11.34 0.7M
2021-06-22 11.41 11.41 11.21 11.32 0.8M
2021-06-21 11.59 11.60 11.38 11.43 0.5M
2021-06-18 11.57 11.61 11.42 11.57 1.3M
2021-06-17 11.47 11.66 11.40 11.55 2.0M
2021-06-16 11.47 11.61 11.43 11.46 0.9M
2021-06-15 11.42 11.49 11.39 11.47 1.5M
2021-06-14 11.33 11.47 11.27 11.39 0.8M
2021-06-11 11.38 11.41 11.27 11.31 0.9M
2021-06-10 11.38 11.48 11.30 11.39 2.6M
2021-06-09 11.39 11.39 11.31 11.33 0.8M
2021-06-08 11.38 11.46 11.32 11.36 1.4M
2021-06-07 11.38 11.41 11.30 11.35 0.8M
2021-06-04 11.37 11.40 11.30 11.36 1.0M
2021-06-02 11.70 11.72 11.26 11.33 1.7M
2021-06-01 11.66 11.76 11.61 11.70 0.6M
2021-05-31 11.52 11.68 11.48 11.68 0.8M
2021-05-28 11.39 11.56 11.34 11.52 1.5M
2021-05-27 11.19 11.41 11.18 11.39 1.4M
2021-05-26 11.33 11.39 11.11 11.16 1.1M
2021-05-25 11.36 11.41 11.17 11.29 0.9M
2021-05-24 11.44 11.48 11.26 11.32 1.0M
2021-05-21 11.49 11.50 11.33 11.43 0.5M
2021-05-20 11.38 11.50 11.34 11.48 1.3M
2021-05-19 11.43 11.45 11.31 11.40 0.9M
2021-05-18 11.45 11.47 11.34 11.36 0.8M
2021-05-17 11.44 11.49 11.39 11.45 0.7M
2021-05-14 11.42 11.54 11.37 11.45 1.3M
2021-05-13 11.13 11.35 11.07 11.32 1.4M
2021-05-12 11.30 11.36 11.02 11.06 2.0M
2021-05-11 11.32 11.41 11.23 11.38 0.9M
2021-05-10 11.36 11.41 11.27 11.36 0.7M
2021-05-07 11.28 11.36 11.21 11.32 0.7M
2021-05-06 11.32 11.34 11.19 11.27 0.8M
2021-05-05 11.35 11.36 11.24 11.32 0.9M
2021-05-04 11.23 11.35 11.23 11.31 0.6M
2021-05-03 11.18 11.36 11.12 11.27 1.0M
2021-04-30 11.21 11.33 11.12 11.12 1.1M
2021-04-29 11.18 11.40 11.13 11.25 1.6M
2021-04-28 11.18 11.19 11.00 11.18 0.8M
2021-04-27 11.40 11.40 11.09 11.10 0.8M
2021-04-26 11.58 11.58 11.33 11.40 0.7M
2021-04-23 11.58 11.58 11.43 11.49 0.9M
2021-04-22 11.54 11.62 11.46 11.47 1.2M
2021-04-20 11.44 11.60 11.42 11.52 0.7M
2021-04-19 11.58 11.64 11.39 11.44 1.8M
2021-04-16 11.67 11.70 11.40 11.58 2.0M
2021-04-15 11.61 11.82 11.60 11.70 2.2M
2021-04-14 11.54 11.74 11.50 11.58 1.7M
2021-04-13 11.45 11.70 11.42 11.57 3.5M
2021-04-12 11.40 11.53 11.34 11.42 1.0M
2021-04-09 11.64 11.65 11.38 11.40 1.2M
2021-04-08 11.67 11.69 11.52 11.63 1.5M
2021-04-07 11.64 11.82 11.59 11.67 1.9M
2021-04-06 11.40 11.76 11.28 11.64 3.5M
2021-04-05 11.48 11.48 11.28 11.34 0.7M
2021-04-01 11.32 11.46 11.26 11.40 0.8M
2021-03-31 11.28 11.34 11.15 11.28 1.8M
2021-03-30 11.22 11.28 11.09 11.16 1.4M
2021-03-29 11.41 11.44 11.14 11.23 1.0M
2021-03-26 11.40 11.56 11.29 11.46 0.8M
2021-03-25 11.07 11.44 11.00 11.44 1.0M
2021-03-24 11.23 11.34 11.03 11.06 2.2M
2021-03-23 11.09 11.34 11.07 11.18 1.0M
2021-03-22 11.08 11.25 10.94 11.11 1.2M
2021-03-19 10.92 11.32 10.92 11.19 1.3M
2021-03-18 11.06 11.19 10.92 10.98 1.0M
2021-03-17 10.80 11.10 10.78 11.10 0.8M
2021-03-16 10.83 10.89 10.73 10.77 0.6M
2021-03-15 10.84 10.94 10.71 10.83 2.0M
2021-03-12 10.86 10.95 10.80 10.80 1.0M
2021-03-11 10.49 11.07 10.45 11.00 2.2M
2021-03-10 10.83 10.88 10.35 10.41 5.6M
2021-03-09 11.13 11.24 10.73 10.78 2.2M
2021-03-08 11.33 11.47 11.12 11.20 1.4M
2021-03-05 11.19 11.50 11.01 11.33 1.9M
2021-03-04 11.26 11.46 11.13 11.24 1.1M
2021-03-03 11.31 11.43 11.03 11.25 1.7M
2021-03-02 11.25 11.45 11.07 11.31 2.5M
2021-03-01 11.23 11.68 11.13 11.36 3.0M
2021-02-26 11.17 11.38 10.94 11.16 2.8M
2021-02-25 11.19 11.35 11.05 11.13 1.2M
2021-02-24 11.17 11.28 11.13 11.19 2.2M
2021-02-23 11.34 11.38 11.13 11.17 3.0M
2021-02-22 11.12 11.47 10.91 11.25 2.4M
2021-02-19 11.37 11.49 11.22 11.31 1.4M
2021-02-18 11.32 11.53 11.28 11.35 1.7M
2021-02-17 11.43 11.60 11.36 11.36 1.9M
2021-02-12 11.49 11.52 11.40 11.43 1.7M
2021-02-11 11.65 11.71 11.44 11.45 1.3M
2021-02-10 11.60 11.82 11.56 11.64 1.3M
2021-02-09 11.65 11.84 11.60 11.60 3.5M
2021-02-08 11.99 12.06 11.54 11.65 6.7M
2021-02-05 12.08 12.15 11.84 11.96 0.8M
2021-02-04 12.20 12.28 11.94 12.04 5.2M
2021-02-03 12.51 12.60 12.12 12.16 4.6M
2021-02-02 12.43 12.91 12.38 12.50 2.0M
2021-02-01 12.33 12.50 12.23 12.42 0.8M
2021-01-29 12.38 12.59 12.06 12.14 1.0M
2021-01-28 12.16 12.52 12.08 12.44 0.9M
2021-01-27 12.27 12.40 12.08 12.17 0.9M
2021-01-26 12.04 12.47 12.02 12.29 0.8M
2021-01-22 12.21 12.40 12.01 12.01 1.0M
2021-01-21 12.38 12.53 12.11 12.36 0.6M
2021-01-20 12.40 12.50 12.25 12.40 0.8M
2021-01-19 12.72 12.79 12.33 12.38 0.7M
2021-01-18 12.94 13.08 12.69 12.70 0.6M
2021-01-15 12.32 12.99 12.30 12.89 1.4M
2021-01-14 12.29 12.52 12.29 12.38 0.7M
2021-01-13 12.53 12.53 12.25 12.25 0.8M
2021-01-12 12.44 12.55 12.31 12.44 0.7M
2021-01-11 12.47 12.66 12.18 12.38 0.8M
2021-01-08 12.28 12.67 12.20 12.49 1.4M
2021-01-07 12.98 12.98 12.25 12.25 1.2M
2021-01-06 13.13 13.26 12.87 12.88 1.1M
2021-01-05 12.78 13.25 12.69 13.23 2.6M
2021-01-04 12.59 12.99 12.30 12.99 1.8M