ODONTOPREV ON EJ NM ( ODPV3.SA) - Price History
Monthly price history for ODPV3.SA (ODONTOPREV ON EJ NM)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | R$11.11 | R$11.11 |
| September 2024 | R$11.25 | R$11.25 |
| August 2024 | R$11.26 | R$11.26 |
| July 2024 | R$11.17 | R$11.32 |
| June 2024 | R$11.21 | R$11.36 |
| May 2024 | R$10.97 | R$11.16 |
| April 2024 | R$11.62 | R$11.95 |
| March 2024 | R$10.99 | R$12.16 |
| February 2024 | R$10.89 | R$12.05 |
| January 2024 | R$10.92 | R$12.08 |
| December 2023 | R$10.50 | R$11.62 |
| November 2023 | R$10.01 | R$11.11 |
| October 2023 | R$9.41 | R$10.44 |
| September 2023 | R$9.81 | R$10.89 |
| August 2023 | R$9.29 | R$10.34 |
| July 2023 | R$11.01 | R$12.26 |
| June 2023 | R$11.27 | R$12.55 |
| May 2023 | R$9.52 | R$10.63 |
| April 2023 | R$8.95 | R$10 |
| March 2023 | R$9.64 | R$11 |
| February 2023 | R$10.08 | R$11.54 |
| January 2023 | R$9.94 | R$11.38 |
| December 2022 | R$7.88 | R$9.03 |
| November 2022 | R$7.35 | R$8.45 |
| October 2022 | R$7.20 | R$8.28 |
| September 2022 | R$7.66 | R$8.80 |
| August 2022 | R$7.79 | R$8.99 |
| July 2022 | R$8.59 | R$9.91 |
| June 2022 | R$8.10 | R$9.35 |
| May 2022 | R$8.76 | R$10.10 |
| April 2022 | R$8.71 | R$10.15 |
| March 2022 | R$9.65 | R$12.54 |
| February 2022 | R$8.82 | R$11.49 |
| January 2022 | R$9.58 | R$12.48 |
| December 2021 | R$9.67 | R$12.60 |
| November 2021 | R$9.65 | R$12.59 |
| October 2021 | R$10.28 | R$13.41 |
| September 2021 | R$12.61 | R$16.46 |
| August 2021 | R$9.60 | R$12.55 |
| July 2021 | R$9.94 | R$13 |
| June 2021 | R$9.96 | R$13.03 |
| May 2021 | R$10.10 | R$13.23 |
| April 2021 | R$9.61 | R$12.77 |
| March 2021 | R$9.60 | R$13.15 |
| February 2021 | R$9.50 | R$13.03 |
| January 2021 | R$10.33 | R$14.17 |
| December 2020 | R$10.61 | R$14.55 |
| November 2020 | R$9.53 | R$13.09 |
| October 2020 | R$9.08 | R$12.61 |
| September 2020 | R$8.64 | R$12 |
| August 2020 | R$9.20 | R$12.81 |
| July 2020 | R$9.81 | R$13.82 |
| June 2020 | R$10.10 | R$14.23 |
| May 2020 | R$9.54 | R$13.47 |
| April 2020 | R$10.55 | R$15 |
| March 2020 | R$10.14 | R$14.48 |
| February 2020 | R$11.52 | R$16.49 |
| January 2020 | R$12.34 | R$17.66 |
| December 2019 | R$11.79 | R$16.87 |
| November 2019 | R$11.11 | R$15.93 |
| October 2019 | R$10.29 | R$14.79 |
| September 2019 | R$11.24 | R$16.16 |
| August 2019 | R$11.82 | R$17.02 |
| July 2019 | R$12.11 | R$17.50 |
| June 2019 | R$12.64 | R$18.26 |
| May 2019 | R$11.28 | R$16.32 |
| April 2019 | R$11.47 | R$16.70 |
| March 2019 | R$11.23 | R$16.40 |
| February 2019 | R$11.35 | R$16.60 |
| January 2019 | R$11.18 | R$16.35 |
| December 2018 | R$9.40 | R$13.75 |
| November 2018 | R$9.40 | R$13.90 |
| October 2018 | R$8.94 | R$13.22 |
| September 2018 | R$8.67 | R$12.81 |
| August 2018 | R$8.84 | R$13.10 |
| July 2018 | R$9 | R$13.33 |
| June 2018 | R$8.79 | R$13.07 |
| May 2018 | R$9.37 | R$13.96 |
| April 2018 | R$10.08 | R$15.03 |
| March 2018 | R$10.01 | R$14.93 |
| February 2018 | R$10.25 | R$15.31 |
| January 2018 | R$11.14 | R$16.63 |
| December 2017 | R$10.65 | R$15.91 |
| November 2017 | R$10.20 | R$15.25 |
| October 2017 | R$10.52 | R$15.74 |
| September 2017 | R$10.25 | R$15.43 |
| August 2017 | R$9.84 | R$14.82 |
| July 2017 | R$8.63 | R$13.01 |
| June 2017 | R$7.62 | R$11.65 |
| May 2017 | R$7.88 | R$12.07 |
| April 2017 | R$7.42 | R$11.45 |
| March 2017 | R$7.32 | R$11.30 |
| February 2017 | R$7.68 | R$11.95 |
| January 2017 | R$7.21 | R$11.21 |
| December 2016 | R$8.10 | R$12.60 |
| November 2016 | R$7.51 | R$11.70 |
| October 2016 | R$7.70 | R$12 |
| September 2016 | R$8.27 | R$12.93 |
| August 2016 | R$8.14 | R$12.75 |
| July 2016 | R$8.27 | R$13 |
| June 2016 | R$8.47 | R$13.31 |
| May 2016 | R$7.12 | R$11.21 |
| April 2016 | R$6.64 | R$10.46 |
| March 2016 | R$7.13 | R$11.40 |
| February 2016 | R$6.34 | R$10.15 |
| January 2016 | R$6.31 | R$10.10 |
| December 2015 | R$5.90 | R$9.45 |
| November 2015 | R$6.20 | R$9.95 |
| October 2015 | R$6.16 | R$9.88 |
| September 2015 | R$5.91 | R$9.55 |
| August 2015 | R$6.04 | R$9.78 |
| July 2015 | R$6.87 | R$11.12 |
| June 2015 | R$6.66 | R$10.86 |
| May 2015 | R$6.84 | R$11.17 |
| April 2015 | R$6.37 | R$10.51 |
| March 2015 | R$6.55 | R$10.90 |
| February 2015 | R$6.28 | R$10.47 |
| January 2015 | R$6.21 | R$10.35 |
| December 2014 | R$5.91 | R$9.86 |
| November 2014 | R$5.84 | R$9.76 |
| October 2014 | R$5.36 | R$8.95 |
| September 2014 | R$5.29 | R$8.90 |
| August 2014 | R$5.82 | R$9.81 |
| July 2014 | R$5.52 | R$9.31 |
| June 2014 | R$5.59 | R$9.50 |
| May 2014 | R$5.58 | R$9.50 |
| April 2014 | R$5.26 | R$8.95 |
| March 2014 | R$5.18 | R$9.02 |
| February 2014 | R$4.91 | R$8.57 |
| January 2014 | R$5.16 | R$9 |
| December 2013 | R$5.64 | R$9.83 |
| November 2013 | R$5.44 | R$9.50 |
| October 2013 | R$5.27 | R$9.20 |
| September 2013 | R$5.52 | R$9.73 |
| August 2013 | R$5 | R$8.81 |
| July 2013 | R$5.31 | R$9.35 |
| June 2013 | R$5.17 | R$9.17 |
| May 2013 | R$5.59 | R$9.93 |
| April 2013 | R$5.77 | R$10.35 |
| March 2013 | R$5.12 | R$9.25 |
| February 2013 | R$5.06 | R$9.16 |
| January 2013 | R$5.61 | R$10.15 |
| December 2012 | R$5.93 | R$10.73 |
| November 2012 | R$5.96 | R$10.80 |
| October 2012 | R$5.80 | R$10.50 |
| September 2012 | R$6.23 | R$11.35 |
| August 2012 | R$5.98 | R$10.90 |
| July 2012 | R$5.46 | R$9.95 |
| June 2012 | R$5.56 | R$10.20 |
| May 2012 | R$5.89 | R$10.80 |
| April 2012 | R$5.54 | R$10.17 |
| March 2012 | R$5.37 | R$31 |
| February 2012 | R$5.18 | R$29.90 |
| January 2012 | R$5.06 | R$29.20 |
| December 2011 | R$4.61 | R$26.60 |
| November 2011 | R$4.30 | R$25.10 |
| October 2011 | R$4.62 | R$27 |
| September 2011 | R$4.76 | R$27.79 |
| August 2011 | R$4.71 | R$27.50 |
| July 2011 | R$4.40 | R$26.99 |
| June 2011 | R$4.24 | R$26 |
| May 2011 | R$4.65 | R$28.50 |
| April 2011 | R$4.14 | R$25.40 |
| March 2011 | R$4.25 | R$26.39 |
| February 2011 | R$3.60 | R$22.40 |
| January 2011 | R$3.62 | R$22.50 |
| December 2010 | R$4.04 | R$25.09 |
| November 2010 | R$4.09 | R$25.40 |
| October 2010 | R$3.76 | R$25 |
| September 2010 | R$3 | R$19.89 |
| August 2010 | R$2.81 | R$18.69 |
| July 2010 | R$2.48 | R$16.50 |
| June 2010 | R$2.37 | R$62.90 |
| May 2010 | R$2.09 | R$55.40 |
| April 2010 | R$1.92 | R$56.80 |
| March 2010 | R$2.09 | R$61.75 |
| February 2010 | R$2.08 | R$66.34 |
| January 2010 | R$1.82 | R$57.99 |
| December 2009 | R$1.91 | R$61 |
| November 2009 | R$0.74 | R$57 |
| October 2009 | R$0.66 | R$50.50 |
| September 2009 | R$0.47 | R$35.95 |
| August 2009 | R$0.42 | R$32 |
| July 2009 | R$0.33 | R$30.25 |
| June 2009 | R$0.32 | R$29.11 |
| May 2009 | R$0.35 | R$31.70 |
| April 2009 | R$0.31 | R$27.77 |
| March 2009 | R$0.19 | R$23 |
| February 2009 | R$0.19 | R$23 |
| January 2009 | R$0.19 | R$23.90 |
| December 2008 | R$0.19 | R$23 |
| November 2008 | R$0.20 | R$26 |
| October 2008 | R$0.20 | R$27.90 |
| September 2008 | R$0.21 | R$28.50 |
| August 2008 | R$0.27 | R$36.80 |
| July 2008 | R$0.27 | R$41 |
| June 2008 | R$0.27 | R$41 |
| May 2008 | R$0.29 | R$43.40 |
| April 2008 | R$0.28 | R$42.90 |
| March 2008 | R$0.26 | R$39.90 |
| February 2008 | R$0.30 | R$44.99 |
| January 2008 | R$0.25 | R$38.30 |
| December 2007 | R$0.29 | R$44 |
| November 2007 | R$0.31 | R$49.80 |
| October 2007 | R$0.33 | R$54 |
| September 2007 | R$0.35 | R$56.50 |
| August 2007 | R$0.34 | R$54.50 |
| July 2007 | R$0.32 | R$54 |
| June 2007 | R$0.32 | R$54 |
| May 2007 | R$0.31 | R$52 |
| April 2007 | R$0.27 | R$45.80 |
| March 2007 | R$0.24 | R$41 |
| February 2007 | R$0.24 | R$41.25 |
| January 2007 | R$0.23 | R$39.20 |
| December 2006 | R$0.20 | R$34.20 |
ODPV3.SA
Price: R$11.11
52 week price:
Dividend Yield: 9.62%
5-year range yield:
Forward Dividend Yield: 5.45%
Payout Ratio: 65.77%
Payout Ratio Range:
Dividend Per Share: 0.62 BRL
Earnings Per Share: 0.95 BRL
P/E Ratio: 11.85
Exchange: SAO
Sector: Healthcare
Industry: Healthcare Plans
Market Capitalization: 6.2 billion
Average Dividend Frequency: 11
Years Paying Dividends: 18
DGR3: 27.31%
DGR5: 25.17%
DGR10: 18.20%