ODONTOPREV ON EJ NM (ODPV3)

ODPV3
🏛️ ブラジル →
13.12
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 10.31 10.31 10.18 10.24 0.5M
2023-12-27 10.38 10.39 10.15 10.32 1.2M
2023-12-26 10.46 10.60 10.34 10.38 0.6M
2023-12-22 10.47 10.66 10.42 10.46 1.0M
2023-12-21 10.52 10.61 10.38 10.47 1.1M
2023-12-20 10.38 10.53 10.34 10.42 0.9M
2023-12-19 10.34 10.44 10.24 10.38 0.8M
2023-12-18 9.98 10.32 9.95 10.31 1.1M
2023-12-15 10.19 10.19 9.91 9.98 1.2M
2023-12-14 10.05 10.24 10.04 10.08 1.5M
2023-12-13 9.84 10.16 9.72 10.05 1.6M
2023-12-12 9.80 9.90 9.70 9.81 1.9M
2023-12-11 9.87 9.96 9.72 9.80 0.5M
2023-12-08 9.92 10.04 9.84 9.90 1.0M
2023-12-07 9.77 10.00 9.77 9.87 0.7M
2023-12-06 9.70 9.93 9.70 9.77 1.3M
2023-12-05 9.65 9.86 9.65 9.70 0.7M
2023-12-04 9.81 9.84 9.62 9.69 1.1M
2023-12-01 9.70 9.83 9.66 9.82 1.0M
2023-11-30 9.68 9.86 9.56 9.76 2.3M
2023-11-29 10.02 10.02 9.66 9.68 1.7M
2023-11-28 9.78 10.03 9.74 9.93 0.9M
2023-11-27 9.61 9.81 9.61 9.76 0.9M
2023-11-24 9.62 9.70 9.55 9.64 1.0M
2023-11-23 9.57 9.69 9.46 9.62 0.7M
2023-11-22 9.96 10.13 9.54 9.61 1.0M
2023-11-21 10.01 10.09 9.91 9.98 0.9M
2023-11-20 10.02 10.24 9.98 10.10 0.6M
2023-11-17 10.34 10.48 10.02 10.02 1.4M
2023-11-16 10.41 10.57 10.20 10.34 1.6M
2023-11-14 10.34 10.73 10.28 10.42 2.0M
2023-11-13 10.49 10.61 10.32 10.38 1.0M
2023-11-10 10.45 10.57 10.33 10.49 2.4M
2023-11-09 10.63 10.76 10.35 10.41 3.4M
2023-11-08 10.20 10.74 10.20 10.63 2.8M
2023-11-07 10.23 10.34 9.91 10.24 3.0M
2023-11-06 10.00 10.30 9.89 10.23 4.3M
2023-11-03 9.58 9.99 9.50 9.93 3.1M
2023-11-01 9.17 9.48 9.17 9.46 1.9M
2023-10-31 8.95 9.33 8.81 9.17 1.9M
2023-10-30 9.13 9.13 8.91 8.96 1.1M
2023-10-27 9.25 9.28 9.02 9.12 1.0M
2023-10-26 9.30 9.43 9.19 9.26 1.0M
2023-10-25 9.85 9.97 9.30 9.30 0.9M
2023-10-24 9.75 9.93 9.60 9.84 1.1M
2023-10-23 9.27 9.73 9.25 9.69 0.8M
2023-10-20 9.14 9.41 9.01 9.41 0.9M
2023-10-19 9.19 9.37 9.03 9.12 1.9M
2023-10-18 9.25 9.29 9.03 9.20 1.7M
2023-10-17 9.35 9.43 9.24 9.29 0.8M
2023-10-16 9.57 9.57 9.26 9.40 0.5M
2023-10-13 9.55 9.64 9.35 9.50 0.8M
2023-10-11 9.71 9.72 9.48 9.58 0.5M
2023-10-10 9.40 9.69 9.39 9.69 1.2M
2023-10-09 9.20 9.41 9.14 9.38 0.9M
2023-10-06 9.44 9.49 9.18 9.22 0.8M
2023-10-05 9.40 9.57 9.34 9.51 1.0M
2023-10-04 9.53 9.58 9.40 9.41 0.6M
2023-10-03 9.54 9.68 9.44 9.47 1.9M
2023-10-02 9.57 9.70 9.52 9.65 0.7M
2023-09-29 9.63 9.83 9.53 9.56 1.4M
2023-09-28 9.17 9.64 9.08 9.57 1.7M
2023-09-27 9.84 9.84 9.12 9.23 4.4M
2023-09-26 9.84 9.91 9.73 9.79 4.1M
2023-09-25 9.66 9.91 9.66 9.89 1.1M
2023-09-22 9.87 10.01 9.70 9.75 2.0M
2023-09-21 9.59 9.95 9.53 9.84 2.5M
2023-09-20 9.60 9.88 9.51 9.68 1.7M
2023-09-19 9.44 9.53 9.40 9.51 1.3M
2023-09-18 9.51 9.51 9.40 9.40 0.6M
2023-09-15 9.45 9.46 9.38 9.45 0.9M
2023-09-14 9.49 9.49 9.37 9.41 1.0M
2023-09-13 9.52 9.53 9.34 9.39 0.8M
2023-09-12 9.28 9.51 9.23 9.48 1.1M
2023-09-11 9.11 9.29 9.07 9.23 0.8M
2023-09-09 10.45 10.45 10.45 10.45 0.0M
2023-09-08 9.21 9.28 9.09 9.11 0.8M
2023-09-06 9.21 9.44 9.19 9.30 1.3M
2023-09-05 9.11 9.26 9.06 9.20 0.7M
2023-09-04 9.24 9.27 9.04 9.21 0.5M
2023-09-02 10.56 10.56 10.56 10.56 0.0M
2023-09-01 9.15 9.24 8.99 9.24 1.5M
2023-08-31 9.04 9.07 8.82 9.05 2.2M
2023-08-30 9.16 9.25 8.97 9.09 1.6M
2023-08-29 9.28 9.29 8.91 9.17 1.7M
2023-08-28 9.21 9.31 9.04 9.23 1.4M
2023-08-25 9.50 9.50 9.04 9.21 1.5M
2023-08-24 9.50 9.67 9.40 9.50 0.8M
2023-08-23 9.72 9.74 9.32 9.50 2.3M
2023-08-22 9.68 9.79 9.61 9.65 0.9M
2023-08-21 9.68 9.78 9.49 9.68 1.1M
2023-08-18 10.25 10.25 9.58 9.75 1.8M
2023-08-17 10.07 10.38 10.04 10.28 2.1M
2023-08-16 10.00 10.07 9.87 10.02 1.3M
2023-08-15 9.91 10.06 9.91 9.98 1.3M
2023-08-14 10.33 10.33 9.88 9.94 0.9M
2023-08-11 10.07 10.35 10.07 10.19 0.9M
2023-08-10 11.06 11.06 9.55 10.08 6.0M
2023-08-09 10.94 11.05 10.80 11.01 1.0M
2023-08-08 10.63 11.12 10.28 11.03 2.8M
2023-08-07 10.85 11.16 10.63 10.73 1.1M
2023-08-04 10.62 10.85 10.52 10.85 1.3M
2023-08-03 10.69 10.89 10.56 10.63 0.7M
2023-08-02 10.64 10.65 10.39 10.63 0.9M
2023-08-01 10.70 10.73 10.50 10.64 0.8M
2023-07-31 10.84 11.10 10.69 10.73 1.1M
2023-07-28 10.83 10.94 10.72 10.84 0.7M
2023-07-27 10.81 10.95 10.72 10.72 1.5M
2023-07-26 10.86 10.88 10.77 10.81 0.7M
2023-07-25 10.65 10.88 10.64 10.85 1.1M
2023-07-24 10.66 10.70 10.45 10.53 1.4M
2023-07-21 11.01 11.03 10.60 10.68 2.2M
2023-07-20 10.76 10.95 10.71 10.95 0.9M
2023-07-19 10.75 10.88 10.66 10.77 1.0M
2023-07-18 10.55 10.78 10.51 10.72 1.2M
2023-07-17 10.50 10.63 10.43 10.50 1.1M
2023-07-14 10.55 10.58 10.41 10.50 1.2M
2023-07-13 10.93 10.93 10.49 10.62 1.0M
2023-07-12 11.11 11.26 10.76 10.84 2.2M
2023-07-11 10.94 11.16 10.86 11.09 1.3M
2023-07-10 11.16 11.17 10.89 10.94 1.7M
2023-07-07 10.62 11.25 10.59 11.25 8.8M
2023-07-06 10.59 10.82 10.48 10.62 1.6M
2023-07-05 10.73 10.80 10.64 10.64 1.2M
2023-07-04 10.72 10.80 10.69 10.72 1.2M
2023-07-03 10.91 10.95 10.64 10.79 2.6M
2023-06-30 10.45 11.25 10.43 10.98 6.0M
2023-06-29 10.10 10.45 9.98 10.43 2.1M
2023-06-28 9.99 10.15 9.89 10.02 1.2M
2023-06-27 10.39 10.50 10.06 10.07 1.0M
2023-06-26 10.47 10.49 10.19 10.38 0.8M
2023-06-23 10.28 10.58 10.27 10.47 2.1M
2023-06-22 10.49 10.50 10.42 10.43 2.7M
2023-06-21 10.19 10.57 10.09 10.56 2.8M
2023-06-20 10.02 10.21 9.98 10.17 1.3M
2023-06-19 10.08 10.19 9.96 10.07 1.0M
2023-06-16 10.30 10.32 10.08 10.08 8.5M
2023-06-15 10.64 10.65 10.25 10.35 4.2M
2023-06-14 10.38 10.77 10.30 10.65 2.3M
2023-06-13 10.61 10.61 10.05 10.34 2.5M
2023-06-12 10.46 10.61 10.33 10.58 2.1M
2023-06-09 10.18 10.37 10.16 10.31 2.2M
2023-06-07 9.95 10.27 9.89 10.18 3.4M
2023-06-06 10.03 10.20 9.96 9.99 1.2M
2023-06-05 9.69 9.99 9.50 9.95 3.6M
2023-06-02 9.69 9.88 9.60 9.73 1.9M
2023-06-01 9.34 9.64 9.34 9.64 2.6M
2023-05-31 9.92 9.94 9.22 9.27 5.5M
2023-05-30 10.24 10.30 9.89 9.92 1.1M
2023-05-29 10.30 10.35 9.93 10.24 2.0M
2023-05-26 10.27 10.39 10.27 10.33 1.4M
2023-05-25 10.08 10.23 10.00 10.21 1.6M
2023-05-24 9.91 10.10 9.91 9.92 1.2M
2023-05-23 9.99 10.09 9.88 9.98 1.2M
2023-05-22 10.11 10.19 9.99 9.99 2.1M
2023-05-19 9.90 10.11 9.88 10.10 1.4M
2023-05-18 9.69 9.84 9.69 9.84 0.9M
2023-05-17 9.73 9.80 9.68 9.72 0.9M
2023-05-16 9.90 10.02 9.65 9.72 2.6M
2023-05-15 9.67 9.90 9.67 9.84 1.6M
2023-05-12 9.65 9.80 9.53 9.67 1.4M
2023-05-11 9.33 9.89 9.27 9.66 6.7M
2023-05-10 9.00 9.18 8.95 9.13 2.3M
2023-05-09 8.96 9.03 8.89 8.97 1.3M
2023-05-08 9.06 9.09 8.89 8.96 1.7M
2023-05-06 10.25 10.25 10.25 10.25 0.0M
2023-05-05 8.72 9.06 8.63 8.96 14.3M
2023-05-04 8.68 8.72 8.61 8.65 1.0M
2023-05-03 8.69 8.72 8.57 8.68 1.6M
2023-05-02 8.72 8.76 8.59 8.68 3.2M
2023-04-28 8.66 8.78 8.64 8.72 5.6M
2023-04-27 8.62 8.68 8.55 8.64 3.5M
2023-04-26 8.62 8.70 8.55 8.62 3.0M
2023-04-25 8.62 8.62 8.45 8.61 1.3M
2023-04-24 8.88 8.88 8.59 8.61 1.7M
2023-04-20 8.78 8.89 8.70 8.84 1.3M
2023-04-19 8.85 8.93 8.72 8.78 1.6M
2023-04-18 9.17 9.22 8.82 8.91 1.4M
2023-04-17 9.05 9.21 8.97 9.09 1.8M
2023-04-14 9.09 9.11 8.99 9.05 0.9M
2023-04-13 9.23 9.26 9.09 9.13 1.4M
2023-04-12 9.06 9.35 9.02 9.23 4.2M
2023-04-11 9.28 9.63 9.18 9.20 3.5M
2023-04-10 9.35 9.37 9.22 9.28 0.7M
2023-04-06 9.02 9.32 8.95 9.24 1.2M
2023-04-05 9.32 9.44 8.85 8.93 1.0M
2023-04-04 9.36 9.56 9.28 9.43 3.9M
2023-04-03 9.35 9.45 9.16 9.36 1.7M
2023-03-31 9.44 9.48 9.32 9.40 2.5M
2023-03-30 9.64 9.65 9.46 9.47 1.5M
2023-03-29 9.65 9.65 9.39 9.54 1.3M
2023-03-28 9.40 9.63 9.35 9.57 1.4M
2023-03-27 9.41 9.58 9.33 9.42 1.1M
2023-03-24 9.39 9.50 9.33 9.38 1.1M
2023-03-23 9.42 9.47 9.31 9.39 2.6M
2023-03-22 9.35 9.52 9.34 9.42 1.0M
2023-03-21 9.43 9.62 9.39 9.41 1.2M
2023-03-20 9.33 9.44 9.26 9.37 1.4M
2023-03-17 9.47 9.47 9.26 9.36 5.3M
2023-03-16 9.49 9.59 9.35 9.50 1.1M
2023-03-15 9.37 9.51 9.29 9.45 0.9M
2023-03-14 9.85 9.91 9.41 9.47 1.6M
2023-03-13 9.73 9.92 9.61 9.80 1.0M
2023-03-10 9.85 9.92 9.53 9.80 1.3M
2023-03-09 9.97 10.15 9.87 9.92 1.4M
2023-03-08 10.19 10.21 9.92 9.97 1.4M
2023-03-07 9.93 10.25 9.85 10.14 2.3M
2023-03-06 9.58 10.04 9.50 10.00 1.9M
2023-03-03 9.42 9.70 9.35 9.58 1.6M
2023-03-02 9.41 9.47 8.73 9.39 3.3M
2023-03-01 10.00 10.00 9.45 9.60 1.7M
2023-02-28 9.24 9.82 8.93 9.82 5.3M
2023-02-27 10.04 10.17 9.19 9.32 5.0M
2023-02-24 10.74 10.82 10.17 10.35 5.2M
2023-02-23 11.47 11.47 10.68 10.81 4.9M
2023-02-22 11.07 11.65 10.84 11.65 5.5M
2023-02-17 10.96 11.13 10.72 11.09 4.3M
2023-02-16 10.60 11.07 10.48 11.01 3.9M
2023-02-15 10.21 10.61 10.09 10.61 1.8M
2023-02-14 10.28 10.30 10.09 10.18 4.8M
2023-02-13 10.21 10.32 9.87 10.28 3.0M
2023-02-10 9.95 10.21 9.94 10.21 1.5M
2023-02-09 10.00 10.07 9.89 9.98 2.3M
2023-02-08 10.00 10.00 9.80 9.99 2.0M
2023-02-07 9.87 9.96 9.81 9.96 2.0M
2023-02-06 9.60 9.85 9.52 9.85 1.8M
2023-02-03 9.69 9.81 9.61 9.66 3.1M
2023-02-02 9.69 9.90 9.68 9.74 2.0M
2023-02-01 9.69 9.81 9.59 9.78 1.6M
2023-01-31 9.37 9.75 9.36 9.69 3.6M
2023-01-30 9.32 9.44 9.29 9.36 2.7M
2023-01-27 9.32 9.37 9.18 9.30 1.3M
2023-01-26 9.19 9.38 9.08 9.35 0.9M
2023-01-25 9.19 9.23 8.96 9.17 2.2M
2023-01-24 8.92 9.23 8.89 9.20 2.4M
2023-01-23 8.90 9.02 8.84 8.89 8.6M
2023-01-20 8.81 8.89 8.70 8.89 2.4M
2023-01-19 8.55 8.87 8.55 8.81 3.7M
2023-01-18 8.81 8.81 8.54 8.65 1.6M
2023-01-17 8.56 8.76 8.52 8.75 1.9M
2023-01-16 8.42 8.61 8.38 8.55 0.8M
2023-01-13 8.60 8.65 8.34 8.49 2.0M
2023-01-12 8.35 8.79 8.33 8.68 2.5M
2023-01-11 8.11 8.40 8.09 8.38 3.1M
2023-01-10 7.73 8.21 7.69 8.13 4.7M
2023-01-09 7.89 7.89 7.61 7.77 2.3M
2023-01-06 7.60 7.92 7.53 7.92 2.2M
2023-01-05 7.44 7.52 7.30 7.41 1.5M
2023-01-04 7.43 7.45 7.23 7.40 2.4M
2023-01-03 7.52 7.52 7.35 7.40 1.9M
2023-01-02 7.66 7.68 7.40 7.57 0.8M