OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 7.83
+0.12 (1.56%)
Dec 4, 2025, 5:40 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.77 | 7.83 | 7.66 | 7.71 | 7.71 | -0.64% | 749,600 |
| Dec 2, 2025 | 7.52 | 7.76 | 7.43 | 7.76 | 7.76 | 3.60% | 645,500 |
| Dec 1, 2025 | 7.51 | 7.52 | 7.42 | 7.49 | 7.49 | - | 319,600 |
| Nov 28, 2025 | 7.65 | 7.66 | 7.49 | 7.49 | 7.49 | -1.83% | 337,300 |
| Nov 27, 2025 | 7.65 | 7.68 | 7.49 | 7.63 | 7.63 | 0.26% | 551,300 |
| Nov 26, 2025 | 7.62 | 7.62 | 7.44 | 7.61 | 7.61 | 1.06% | 1,119,800 |
| Nov 25, 2025 | 7.73 | 7.73 | 7.44 | 7.53 | 7.53 | -2.46% | 599,300 |
| Nov 24, 2025 | 7.68 | 7.94 | 7.68 | 7.72 | 7.72 | -1.66% | 643,600 |
| Nov 21, 2025 | 7.90 | 7.98 | 7.78 | 7.85 | 7.85 | -0.13% | 451,400 |
| Nov 19, 2025 | 7.80 | 7.93 | 7.75 | 7.86 | 7.86 | 0.13% | 796,500 |
| Nov 18, 2025 | 7.74 | 7.90 | 7.64 | 7.85 | 7.85 | 1.55% | 403,800 |
| Nov 17, 2025 | 7.86 | 7.88 | 7.71 | 7.73 | 7.73 | -1.78% | 627,900 |
| Nov 14, 2025 | 7.92 | 7.96 | 7.78 | 7.87 | 7.87 | -1.01% | 844,600 |
| Nov 13, 2025 | 8.14 | 8.29 | 7.89 | 7.95 | 7.95 | -1.49% | 717,300 |
| Nov 12, 2025 | 8.01 | 8.19 | 7.88 | 8.07 | 8.07 | -0.12% | 1,066,500 |
| Nov 11, 2025 | 7.95 | 8.08 | 7.92 | 8.08 | 8.08 | 1.76% | 955,700 |
| Nov 10, 2025 | 7.97 | 8.10 | 7.79 | 7.94 | 7.94 | 0.38% | 307,300 |
| Nov 7, 2025 | 7.56 | 7.96 | 7.52 | 7.91 | 7.91 | 3.53% | 444,600 |
| Nov 6, 2025 | 7.59 | 7.68 | 7.58 | 7.64 | 7.64 | -0.39% | 209,900 |
| Nov 5, 2025 | 7.53 | 7.67 | 7.53 | 7.67 | 7.67 | 1.05% | 598,100 |
| Nov 4, 2025 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | -0.13% | 194,800 |
| Nov 3, 2025 | 7.59 | 7.68 | 7.57 | 7.60 | 7.60 | 0.13% | 310,600 |
| Oct 31, 2025 | 7.57 | 7.64 | 7.55 | 7.59 | 7.59 | 0.13% | 197,800 |
| Oct 30, 2025 | 7.55 | 7.68 | 7.51 | 7.58 | 7.58 | -1.04% | 290,200 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.53 | 7.66 | 7.66 | 0.52% | 371,900 |
| Oct 28, 2025 | 7.70 | 7.75 | 7.55 | 7.62 | 7.62 | -1.42% | 180,200 |
| Oct 27, 2025 | 7.75 | 7.79 | 7.65 | 7.73 | 7.73 | 1.44% | 606,400 |
| Oct 24, 2025 | 7.69 | 7.83 | 7.61 | 7.62 | 7.62 | -1.04% | 181,600 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | - | 288,100 |
| Oct 22, 2025 | 7.80 | 7.93 | 7.70 | 7.70 | 7.70 | -1.66% | 399,500 |
| Oct 21, 2025 | 7.82 | 7.91 | 7.73 | 7.83 | 7.83 | 0.51% | 899,400 |
| Oct 20, 2025 | 7.89 | 7.91 | 7.76 | 7.79 | 7.79 | -1.27% | 226,100 |
| Oct 17, 2025 | 7.83 | 8.03 | 7.70 | 7.89 | 7.89 | 0.77% | 598,800 |
| Oct 16, 2025 | 7.92 | 7.95 | 7.75 | 7.83 | 7.83 | -1.14% | 457,500 |
| Oct 15, 2025 | 7.77 | 7.97 | 7.76 | 7.92 | 7.92 | 1.54% | 459,700 |
| Oct 14, 2025 | 7.60 | 7.87 | 7.59 | 7.80 | 7.80 | 2.90% | 531,300 |
| Oct 13, 2025 | 7.51 | 7.72 | 7.46 | 7.58 | 7.58 | 1.07% | 322,500 |
| Oct 10, 2025 | 7.47 | 7.59 | 7.37 | 7.50 | 7.50 | 0.40% | 404,900 |
| 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% | 479,000 |
| 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% | 384,300 |
| Oct 3, 2025 | 7.60 | 7.77 | 7.57 | 7.76 | 7.76 | 1.97% | 265,600 |
| Oct 2, 2025 | 7.72 | 7.74 | 7.48 | 7.61 | 7.61 | -1.55% | 402,100 |
| Oct 1, 2025 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 0.78% | 269,500 |
| Sep 30, 2025 | 7.73 | 7.86 | 7.55 | 7.67 | 7.67 | -1.41% | 514,600 |
| 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% | 851,800 |