O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ODPV3F - ODONTOPREV - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 11,10 11,03 +0,64% 10,96 11,20 11,12 11,03 11,09 564 8.644.094
4/6/2025 11,10 10,96 +0,18% 10,96 11,10 11,03 10,96 11,06 712 10.296.920
3/6/2025 11,02 10,94 +0,27% 10,84 11,08 10,97 10,94 11,00 742 11.342.298
2/6/2025 11,00 10,91 -1,36% 10,74 11,08 10,86 10,91 10,92 936 17.377.204
30/5/2025 11,10 11,06 +0,09% 10,93 11,10 10,98 11,03 11,06 642 12.493.252
29/5/2025 11,24 11,05 -1,69% 10,93 11,24 11,03 10,95 11,05 566 9.856.918
28/5/2025 11,13 11,24 +0,90% 10,87 11,26 11,06 11,17 11,24 566 12.281.741
27/5/2025 10,95 11,14 +1,27% 10,91 11,15 11,00 11,14 11,16 754 13.999.763
26/5/2025 11,00 11,00 0,00% 10,82 11,00 10,91 10,99 11,00 505 9.093.372
23/5/2025 10,92 11,00 +0,09% 10,73 11,06 10,93 10,94 11,00 493 9.485.249
22/5/2025 11,20 10,99 -2,74% 10,92 11,28 11,07 10,99 11,05 478 9.262.253
21/5/2025 11,12 11,30 +1,16% 11,03 11,31 11,18 11,27 11,30 447 8.393.358
20/5/2025 11,22 11,17 -0,53% 10,93 11,22 11,05 11,08 11,17 687 11.560.435
19/5/2025 11,28 11,23 -0,62% 11,13 11,33 11,26 11,20 11,23 466 9.286.225
16/5/2025 11,30 11,30 +0,27% 11,13 11,35 11,23 11,22 11,30 460 10.309.109
15/5/2025 11,26 11,27 +1,08% 11,11 11,28 11,22 11,24 11,27 543 9.767.931
14/5/2025 11,16 11,15 -0,27% 11,02 11,21 11,15 11,12 11,15 360 7.567.533
13/5/2025 11,06 11,18 +1,91% 10,89 11,18 11,08 11,09 11,18 351 6.993.232
12/5/2025 10,81 10,97 -1,44% 10,59 10,97 10,79 10,86 10,97 697 13.785.156
9/5/2025 11,39 11,13 -1,24% 11,01 11,39 11,15 11,12 11,13 826 14.129.441
8/5/2025 11,46 11,27 -1,40% 11,18 11,48 11,35 11,18 11,27 476 8.671.476
7/5/2025 10,70 11,43 +8,14% 10,60 11,43 11,14 11,20 11,43 863 13.686.002
6/5/2025 10,96 10,57 -3,21% 10,55 10,96 10,64 10,57 10,68 714 12.399.701
5/5/2025 10,78 10,92 +2,34% 10,72 11,04 10,86 10,90 10,92 731 15.295.261
2/5/2025 10,81 10,67 -2,29% 10,67 10,99 10,83 10,67 10,94 668 14.234.055
29/4/2025 10,84 10,92 +1,02% 10,71 10,94 10,82 10,77 10,92 403 8.201.608
28/4/2025 10,78 10,81 -0,18% 10,66 10,86 10,77 10,74 10,81 415 8.012.290
25/4/2025 10,99 10,83 +0,74% 10,72 11,00 10,82 10,71 10,83 502 8.621.705
24/4/2025 10,67 10,75 +2,19% 10,59 10,98 10,80 10,75 10,96 563 10.089.079
23/4/2025 10,61 10,52 +0,67% 10,26 10,68 10,42 10,52 10,57 956 13.149.272
22/4/2025 10,63 10,45 -0,67% 10,34 10,63 10,50 10,45 10,47 847 11.352.615
17/4/2025 10,80 10,52 -2,14% 10,39 10,80 10,47 10,42 10,52 901 13.936.787
16/4/2025 10,77 10,75 +0,47% 10,54 10,83 10,67 10,73 10,75 509 9.776.251
15/4/2025 10,61 10,70 +1,33% 10,46 10,76 10,61 10,66 10,70 779 10.432.912
14/4/2025 10,87 10,56 -3,83% 10,51 10,91 10,63 10,51 10,56 1.083 13.125.372
11/4/2025 10,99 10,98 +0,92% 10,75 10,99 10,86 10,95 10,98 692 11.083.758
10/4/2025 11,00 10,88 +0,28% 10,63 11,00 10,79 10,77 10,88 1.053 10.347.934
9/4/2025 10,82 10,85 +1,12% 10,51 10,95 10,77 10,78 10,85 596 10.990.902
8/4/2025 10,74 10,73 +0,94% 10,55 10,90 10,70 10,73 10,78 626 14.219.931
7/4/2025 10,88 10,63 -1,67% 10,51 10,91 10,62 10,63 10,72 1.331 14.549.005
4/4/2025 10,89 10,81 -0,46% 10,47 10,89 10,65 10,65 10,81 758 10.828.450
3/4/2025 10,60 10,86 +2,36% 10,43 10,88 10,73 10,85 10,87 883 11.855.350
2/4/2025 10,68 10,61 +0,38% 10,44 10,70 10,53 10,48 10,61 801 11.110.983
1/4/2025 10,44 10,57 -0,19% 10,38 10,65 10,52 10,46 10,57 740 10.658.365
31/3/2025 10,65 10,59 -0,56% 10,45 10,75 10,52 10,46 10,59 703 11.737.493
28/3/2025 10,84 10,65 -1,48% 10,42 10,84 10,55 10,61 10,65 792 10.609.403
27/3/2025 10,69 10,81 +2,17% 10,49 10,81 10,69 10,66 10,81 434 8.013.510
26/3/2025 11,07 10,58 -3,73% 10,58 11,12 10,75 10,58 10,72 736 11.422.336
25/3/2025 10,94 10,99 +1,01% 10,73 11,09 10,94 10,98 10,99 589 7.669.636
24/3/2025 11,19 10,88 -2,51% 10,85 11,20 11,05 10,88 10,95 550 9.292.267
21/3/2025 11,34 11,16 -0,27% 11,00 11,40 11,11 11,10 11,16 786 9.087.127
20/3/2025 11,36 11,19 -1,50% 11,19 11,44 11,30 11,19 11,28 596 9.052.985
19/3/2025 11,14 11,36 +3,84% 10,97 11,40 11,24 11,27 11,36 449 7.926.836
18/3/2025 11,00 10,94 -1,00% 10,86 11,13 11,03 10,94 11,03 603 8.256.617
17/3/2025 11,06 11,05 +0,91% 10,80 11,14 11,01 11,05 11,14 440 8.461.286
14/3/2025 10,76 10,95 +1,86% 10,58 10,97 10,83 10,90 10,95 418 8.023.061
13/3/2025 10,44 10,75 +4,27% 10,33 10,75 10,59 10,63 10,75 454 7.893.463
12/3/2025 10,59 10,31 -1,72% 10,26 10,59 10,37 10,31 10,48 870 11.637.774
11/3/2025 10,79 10,49 -1,69% 10,39 10,79 10,47 10,49 10,50 849 12.256.810
10/3/2025 10,85 10,67 -1,20% 10,62 10,89 10,68 10,67 10,75 859 11.135.444
7/3/2025 10,83 10,80 -0,37% 10,70 10,96 10,80 10,80 10,91 570 11.504.824
6/3/2025 10,79 10,84 -2,17% 10,56 10,94 10,79 10,82 10,84 586 8.295.490
5/3/2025 10,65 11,08 +2,88% 10,54 11,08 10,68 10,56 11,08 467 9.284.735
28/2/2025 10,93 10,77 -4,44% 10,36 10,93 10,63 10,61 10,77 693 12.230.850
27/2/2025 10,83 11,27 +3,78% 10,55 11,40 10,99 10,80 11,27 1.337 11.596.003
26/2/2025 11,32 10,86 -4,32% 10,75 11,41 10,88 10,85 10,86 964 11.493.228
25/2/2025 11,54 11,35 -0,61% 11,35 11,58 11,43 11,35 11,53 438 6.736.388
24/2/2025 11,79 11,42 -3,63% 11,42 11,79 11,61 11,42 11,58 337 5.926.416
21/2/2025 11,90 11,85 -0,92% 11,53 11,90 11,71 11,53 11,85 451 7.026.091
20/2/2025 11,86 11,96 +2,05% 11,75 11,96 11,84 11,75 11,96 322 5.785.973
19/2/2025 11,79 11,72 -0,34% 11,68 11,93 11,81 11,72 11,90 371 6.421.714
18/2/2025 11,75 11,76 +1,12% 11,64 11,91 11,80 11,76 11,90 352 6.320.703
17/2/2025 11,58 11,63 +3,01% 11,41 11,90 11,72 11,63 11,90 442 8.108.821
14/2/2025 11,37 11,29 -0,70% 11,12 11,48 11,28 11,29 11,48 600 8.931.862
13/2/2025 11,54 11,37 -1,30% 11,17 11,64 11,36 11,22 11,37 545 7.111.185
12/2/2025 11,90 11,52 -2,62% 11,52 11,91 11,75 11,52 11,72 557 8.399.143
11/2/2025 11,89 11,83 -0,59% 11,65 12,02 11,90 11,83 11,88 514 7.723.806
10/2/2025 11,81 11,90 +0,93% 11,61 11,90 11,74 11,69 11,90 1.449 25.455.528
7/2/2025 11,40 11,79 +4,61% 11,39 11,79 11,60 11,61 11,79 613 9.796.149
6/2/2025 11,25 11,27 +2,92% 10,95 11,53 11,31 11,27 11,41 515 9.708.959
5/2/2025 11,35 10,95 -1,97% 10,92 11,35 11,04 10,95 11,14 655 8.623.987
4/2/2025 11,40 11,17 -2,10% 11,17 11,40 11,27 11,17 11,29 386 6.779.692
3/2/2025 11,30 11,41 +0,53% 11,17 11,65 11,25 11,23 11,41 834 11.981.338
31/1/2025 11,41 11,35 +1,98% 11,20 11,50 11,34 11,25 11,35 445 7.692.054
30/1/2025 10,94 11,13 +1,74% 10,94 11,38 11,20 11,13 11,35 590 8.718.463
29/1/2025 11,09 10,94 -0,73% 10,94 11,20 11,09 10,94 11,07 490 6.161.457
28/1/2025 11,14 11,02 +0,55% 10,97 11,20 11,11 11,02 11,09 357 6.156.351
27/1/2025 10,78 10,96 +1,86% 10,61 11,15 10,91 10,96 11,00 556 9.683.192
24/1/2025 10,45 10,76 +2,97% 10,45 10,76 10,60 10,64 10,76 311 5.930.750
23/1/2025 10,59 10,45 -1,42% 10,40 10,72 10,49 10,45 10,52 566 7.745.624
22/1/2025 10,95 10,60 -2,21% 10,47 10,95 10,59 10,56 10,60 814 11.716.551
21/1/2025 10,86 10,84 -1,00% 10,74 11,03 10,81 10,84 11,03 333 6.743.253
20/1/2025 11,06 10,95 -0,99% 10,69 11,09 10,82 10,77 10,95 592 7.149.678
17/1/2025 10,99 11,06 -0,54% 10,76 11,12 10,91 10,87 11,06 684 6.546.542
16/1/2025 10,92 11,12 +2,87% 10,92 11,20 11,07 11,06 11,12 393 6.166.699
15/1/2025 10,61 10,81 +1,12% 10,61 10,95 10,85 10,81 10,95 470 8.705.713
14/1/2025 10,57 10,69 +0,56% 10,54 10,82 10,67 10,69 10,83 291 5.945.740
13/1/2025 10,35 10,63 +0,09% 10,35 10,63 10,48 10,54 10,63 414 5.013.052
10/1/2025 10,85 10,62 -1,76% 10,32 10,85 10,44 10,35 10,62 682 9.173.577
9/1/2025 10,47 10,81 +3,64% 10,40 10,86 10,55 10,40 10,81 353 6.038.758
8/1/2025 10,64 10,43 -2,34% 10,41 10,64 10,48 10,43 10,44 730 8.602.469
7/1/2025 10,89 10,68 +1,62% 10,51 10,89 10,61 10,51 10,68 834 9.659.926
6/1/2025 10,33 10,51 +2,04% 10,32 10,87 10,50 10,51 10,65 509 9.120.063
3/1/2025 10,71 10,30 -2,83% 10,30 10,71 10,41 10,30 10,45 1.037 10.809.325
2/1/2025 10,86 10,60 -0,47% 10,60 10,94 10,73 10,60 10,67 956 9.099.903
30/12/2024 10,92 10,65 -2,29% 10,65 11,00 10,75 10,65 10,83 617 6.217.848
27/12/2024 10,72 10,90 +1,30% 10,56 10,96 10,74 10,81 10,90 527 6.863.842
26/12/2024 10,74 10,76 +1,51% 10,60 10,78 10,70 10,60 10,76 449 8.016.912
23/12/2024 10,69 10,60 -1,67% 10,52 10,77 10,62 10,60 10,77 586 7.792.195
20/12/2024 10,46 10,78 +4,15% 10,45 10,80 10,62 10,60 10,78 533 8.118.683
19/12/2024 10,29 10,35 +0,58% 10,24 10,49 10,33 10,35 10,49 516 7.064.047
18/12/2024 10,56 10,29 -1,06% 10,24 10,56 10,37 10,24 10,29 795 10.750.040
17/12/2024 10,37 10,40 -1,52% 10,35 10,61 10,49 10,40 10,51 443 6.992.095
16/12/2024 10,75 10,56 -1,31% 10,46 10,83 10,64 10,51 10,56 913 9.321.223
13/12/2024 10,67 10,70 +1,52% 10,60 10,87 10,71 10,70 10,86 556 7.590.673
12/12/2024 10,90 10,54 -3,48% 10,52 10,90 10,62 10,54 10,67 687 8.243.461
11/12/2024 11,03 10,92 -0,46% 10,60 11,03 10,73 10,60 10,92 744 8.520.437
10/12/2024 10,70 10,97 +1,20% 10,70 10,97 10,88 10,78 10,97 413 5.880.291
9/12/2024 11,00 10,84 +1,98% 10,55 11,00 10,69 10,64 10,84 587 8.999.588

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.