OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 7.50
+0.03 (0.40%)
Oct 10, 2025, 5:06 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.47 | 7.59 | 7.37 | 7.50 | 7.50 | 0.40% | 405,200 |
| Oct 9, 2025 | 7.41 | 7.53 | 7.37 | 7.47 | 7.47 | -0.13% | 396,700 |
| Oct 8, 2025 | 7.41 | 7.49 | 7.33 | 7.48 | 7.48 | 0.81% | 479,500 |
| Oct 7, 2025 | 7.53 | 7.53 | 7.32 | 7.42 | 7.42 | -1.07% | 400,900 |
| Oct 6, 2025 | 7.66 | 7.70 | 7.50 | 7.50 | 7.50 | -3.35% | 384,400 |
| Oct 3, 2025 | 7.60 | 7.77 | 7.57 | 7.76 | 7.76 | 1.97% | 265,900 |
| Oct 2, 2025 | 7.72 | 7.74 | 7.48 | 7.61 | 7.61 | -1.55% | 403,000 |
| Oct 1, 2025 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 0.78% | 271,700 |
| Sep 30, 2025 | 7.73 | 7.86 | 7.55 | 7.67 | 7.67 | -1.41% | 514,700 |
| Sep 29, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | 7.78 | 1.04% | 268,400 |
| Sep 26, 2025 | 7.73 | 7.75 | 7.62 | 7.70 | 7.70 | -0.39% | 314,600 |
| Sep 25, 2025 | 7.69 | 7.84 | 7.48 | 7.73 | 7.73 | 0.13% | 483,000 |
| Sep 24, 2025 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -2.15% | 852,400 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | -1.00% | 305,500 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.78 | 7.97 | 7.97 | 0.13% | 288,800 |
| Sep 19, 2025 | 8.02 | 8.04 | 7.91 | 7.96 | 7.96 | -0.50% | 345,200 |
| Sep 18, 2025 | 7.77 | 8.04 | 7.74 | 8.00 | 8.00 | 2.30% | 2,698,800 |
| Sep 17, 2025 | 7.39 | 7.83 | 7.30 | 7.82 | 7.82 | 3.44% | 896,700 |
| Sep 16, 2025 | 7.37 | 7.63 | 7.31 | 7.56 | 7.56 | 3.42% | 3,162,600 |
| Sep 15, 2025 | 7.24 | 7.45 | 7.18 | 7.31 | 7.31 | 0.97% | 900,000 |
| Sep 12, 2025 | 7.09 | 7.25 | 7.01 | 7.24 | 7.24 | 2.12% | 329,200 |
| Sep 11, 2025 | 7.16 | 7.25 | 7.02 | 7.09 | 7.09 | -1.25% | 685,000 |
| Sep 10, 2025 | 7.11 | 7.27 | 7.05 | 7.18 | 7.18 | 0.84% | 681,100 |
| Sep 9, 2025 | 6.92 | 7.13 | 6.83 | 7.12 | 7.12 | 2.89% | 668,400 |
| Sep 8, 2025 | 6.99 | 7.00 | 6.80 | 6.92 | 6.92 | -1.00% | 348,800 |
| Sep 5, 2025 | 6.85 | 7.05 | 6.83 | 6.99 | 6.99 | 2.49% | 1,957,500 |
| Sep 4, 2025 | 6.46 | 6.86 | 6.46 | 6.82 | 6.82 | 5.25% | 527,200 |
| Sep 3, 2025 | 6.41 | 6.49 | 6.38 | 6.48 | 6.48 | 0.31% | 179,700 |
| Sep 2, 2025 | 6.53 | 6.64 | 6.36 | 6.46 | 6.46 | -1.07% | 415,600 |
| Sep 1, 2025 | 6.80 | 6.85 | 6.53 | 6.53 | 6.53 | -3.97% | 415,600 |
| Aug 29, 2025 | 6.69 | 6.94 | 6.63 | 6.80 | 6.80 | - | 2,003,800 |
| Aug 28, 2025 | 6.76 | 6.90 | 6.76 | 6.80 | 6.80 | 1.49% | 309,300 |
| Aug 27, 2025 | 6.40 | 6.80 | 6.40 | 6.70 | 6.70 | 3.55% | 482,900 |
| Aug 26, 2025 | 6.55 | 6.56 | 6.43 | 6.47 | 6.47 | -0.92% | 302,200 |
| Aug 25, 2025 | 6.64 | 6.67 | 6.53 | 6.53 | 6.53 | -1.66% | 451,400 |
| Aug 22, 2025 | 6.44 | 6.70 | 6.43 | 6.64 | 6.64 | 3.75% | 321,500 |
| Aug 21, 2025 | 6.50 | 6.54 | 6.36 | 6.40 | 6.40 | -1.54% | 352,500 |
| Aug 20, 2025 | 6.39 | 6.50 | 6.35 | 6.50 | 6.50 | 1.56% | 263,500 |
| Aug 19, 2025 | 6.72 | 6.79 | 6.10 | 6.40 | 6.40 | -4.48% | 1,218,500 |
| Aug 18, 2025 | 6.38 | 6.77 | 6.38 | 6.70 | 6.70 | 5.35% | 909,000 |
| Aug 15, 2025 | 6.50 | 6.51 | 6.20 | 6.36 | 6.36 | -2.75% | 570,900 |
| Aug 14, 2025 | 6.57 | 6.57 | 6.30 | 6.54 | 6.54 | -0.91% | 505,600 |
| Aug 13, 2025 | 6.70 | 6.77 | 6.56 | 6.60 | 6.60 | -0.45% | 253,600 |
| Aug 12, 2025 | 6.37 | 6.68 | 6.34 | 6.63 | 6.63 | 3.92% | 482,000 |
| Aug 11, 2025 | 6.31 | 6.38 | 6.22 | 6.38 | 6.38 | - | 260,000 |
| Aug 8, 2025 | 6.16 | 6.45 | 6.16 | 6.38 | 6.38 | 2.08% | 393,300 |
| Aug 7, 2025 | 6.15 | 6.34 | 6.12 | 6.25 | 6.25 | 0.64% | 424,000 |
| Aug 6, 2025 | 6.17 | 6.30 | 6.10 | 6.21 | 6.21 | 1.31% | 379,300 |
| Aug 5, 2025 | 6.10 | 6.27 | 6.10 | 6.13 | 6.13 | 0.49% | 557,100 |
| Aug 4, 2025 | 6.12 | 6.20 | 5.93 | 6.10 | 6.10 | - | 588,300 |