Mercado fechará em 5 h 28 min

Odontoprev S.A. (ODPV3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,98+0,03 (+0,25%)
A partir de 11:16AM BRT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202412,0112,0911,8511,9811,98208.200
30 de abr. de 202411,8612,0511,8611,9511,952.424.500
29 de abr. de 202411,6911,9611,6711,9611,96961.100
26 de abr. de 202411,5511,8211,5211,6911,69879.700
25 de abr. de 202411,0811,5411,0611,5411,541.090.700
24 de abr. de 202410,9411,0710,8911,0511,051.614.800
23 de abr. de 202410,8311,0110,8210,9310,932.587.000
22 de abr. de 202410,8510,9710,8310,8510,851.637.400
19 de abr. de 202410,7911,0110,7810,8510,851.877.300
18 de abr. de 202410,8010,9410,7010,8310,83928.700
17 de abr. de 202410,8810,9510,4910,7410,741.029.300
16 de abr. de 202410,7110,9210,5710,8810,881.353.800
15 de abr. de 202410,9010,9210,6810,7710,772.103.500
15 de abr. de 20240.413675 Dividendo
12 de abr. de 202411,7011,7511,5011,6711,262.156.700
11 de abr. de 202411,7811,7811,4811,5411,131.820.900
10 de abr. de 202411,7511,8211,5011,7211,302.619.800
09 de abr. de 202412,0112,0311,6611,7311,311.323.900
08 de abr. de 202412,0212,0711,8012,0211,591.854.500
05 de abr. de 202412,0312,0611,9011,9711,55474.000
04 de abr. de 202412,3012,6111,8911,9511,531.139.900
03 de abr. de 202412,0512,1811,7711,8911,471.242.100
02 de abr. de 202412,1212,2211,8812,0411,611.639.600
02 de abr. de 20240.041368 Dividendo
01 de abr. de 202412,1612,2212,0312,2111,74905.500
28 de mar. de 202412,0312,2611,6812,1611,693.244.900
27 de mar. de 202411,4612,0311,4612,0311,562.388.800
26 de mar. de 202411,9712,0311,4611,5711,121.370.500
25 de mar. de 202412,6212,6211,9811,9811,52721.600
22 de mar. de 202412,6012,6512,5612,6312,14794.800
21 de mar. de 202412,7112,7412,4912,6312,14899.300
20 de mar. de 202412,7112,7512,6812,7012,211.789.900
19 de mar. de 202412,8012,8012,6012,7012,21903.400
18 de mar. de 202412,7312,8812,6612,7512,261.059.100
15 de mar. de 202412,7112,8512,6812,7312,241.543.900
14 de mar. de 202413,0013,0012,6112,8012,301.891.100
13 de mar. de 202412,9913,0512,8113,0012,501.043.800
12 de mar. de 202413,0013,0212,9212,9512,45547.800
11 de mar. de 202413,0213,0512,9112,9512,451.796.700
08 de mar. de 202412,6513,0812,6013,0612,551.692.000
07 de mar. de 202412,7512,8812,6912,8112,311.879.600
06 de mar. de 202412,6012,8212,5412,7012,213.639.900
05 de mar. de 202412,4412,6212,4012,5512,062.443.100
04 de mar. de 202412,5112,8312,2212,3811,902.800.600
01 de mar. de 202412,0612,6312,0312,5112,032.412.800
29 de fev. de 202412,0012,3211,7912,0511,582.168.600
28 de fev. de 202412,2012,3211,9912,0711,602.026.000
27 de fev. de 202412,2012,2811,9512,2811,803.076.700
26 de fev. de 202412,8012,8012,1312,1511,681.092.100
23 de fev. de 202413,0713,0712,7712,8012,30456.600
22 de fev. de 202413,1513,1712,9313,1012,59776.400
21 de fev. de 202413,0213,1812,9213,1212,61782.900
20 de fev. de 202412,9813,0412,9213,0012,501.340.400
19 de fev. de 202413,2013,2212,8813,0012,50636.900
16 de fev. de 202413,2013,2512,8813,2012,69717.500
15 de fev. de 202413,0613,2312,9413,2012,693.112.300
14 de fev. de 202413,1413,2713,0713,1512,643.158.600
09 de fev. de 202413,1813,3713,1113,1612,651.399.400
08 de fev. de 202413,1213,1812,8113,1812,673.837.300
07 de fev. de 202412,7413,1312,7313,1312,622.311.500
06 de fev. de 202413,0013,0612,8512,9012,403.747.200
05 de fev. de 202412,6013,0212,5213,0012,506.806.500
02 de fev. de 202412,1912,6212,1912,6212,132.651.600
01 de fev. de 202412,0312,3911,9912,2411,772.183.000
31 de jan. de 202411,9512,2511,8512,0811,61999.900
30 de jan. de 202412,0012,1211,8012,0011,546.489.600
29 de jan. de 202411,8312,2411,7512,1111,645.536.600
26 de jan. de 202411,8312,0311,7411,8311,371.216.900
25 de jan. de 202412,0012,1011,7011,7311,28723.500
24 de jan. de 202411,9812,0811,8712,0011,542.189.700
23 de jan. de 202411,6411,8911,6411,8311,37649.400
22 de jan. de 202412,0612,0611,6211,6311,181.375.500
19 de jan. de 202411,8212,1011,6512,0611,591.280.200
18 de jan. de 202412,0612,0611,7611,8011,34947.100
17 de jan. de 202411,8812,1111,7711,9811,521.085.500
16 de jan. de 202411,9611,9911,8211,9611,50877.900
15 de jan. de 202412,0112,1411,9112,0011,542.056.700
12 de jan. de 202411,9512,0811,8712,0011,544.958.900
11 de jan. de 202411,9512,4011,7711,9611,502.512.300
10 de jan. de 202411,8512,1411,8011,9811,522.449.900
09 de jan. de 202412,1312,2011,6911,8511,393.512.600
08 de jan. de 202411,8312,3111,8012,3111,831.580.500
05 de jan. de 202411,5011,9311,3911,8311,371.517.900
04 de jan. de 202411,2511,5211,2011,4911,051.479.900
03 de jan. de 202411,2011,3211,1411,2410,80620.500
02 de jan. de 202411,6111,6511,1311,2010,771.456.500
28 de dez. de 202311,7111,7111,5611,6211,17499.500
27 de dez. de 202311,7911,8011,5211,7211,271.171.100
26 de dez. de 202311,8812,0311,7411,7911,33611.600
22 de dez. de 202311,8912,1011,8311,8811,421.012.600
21 de dez. de 202311,9412,0411,7911,8911,431.064.000
20 de dez. de 202311,7811,9511,7411,8311,37861.200
19 de dez. de 202311,7411,8511,6311,7811,32833.500
19 de dez. de 20230.035439 Dividendo
18 de dez. de 202311,3711,7511,3311,7411,251.088.500
15 de dez. de 202311,6011,6011,2811,3710,901.248.200
14 de dez. de 202311,4511,6611,4311,4811,001.508.100
13 de dez. de 202311,2111,5711,0711,4510,971.585.500
12 de dez. de 202311,1611,2711,0511,1710,711.873.600
11 de dez. de 202311,2411,3411,0711,1610,70503.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...