OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 7.82
+0.26 (3.44%)
Sep 17, 2025, 5:44 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.39 | 7.83 | 7.30 | 7.82 | 7.82 | 3.44% | 896,200 |
| 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 |
| Aug 1, 2025 | 6.09 | 6.25 | 5.96 | 6.10 | 6.10 | 0.16% | 706,700 |
| Jul 31, 2025 | 6.31 | 6.31 | 6.05 | 6.09 | 6.09 | -3.64% | 483,600 |
| Jul 30, 2025 | 6.21 | 6.39 | 6.15 | 6.32 | 6.32 | 1.12% | 536,300 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.15 | 6.25 | 6.25 | - | 304,100 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.22 | 6.25 | 6.25 | -2.34% | 736,400 |
| Jul 25, 2025 | 6.38 | 6.45 | 6.22 | 6.40 | 6.40 | 1.11% | 618,500 |
| Jul 24, 2025 | 6.36 | 6.40 | 6.27 | 6.33 | 6.33 | -0.63% | 175,300 |
| Jul 23, 2025 | 6.33 | 6.45 | 6.26 | 6.37 | 6.37 | 0.16% | 281,200 |
| Jul 22, 2025 | 6.35 | 6.56 | 6.33 | 6.36 | 6.36 | 0.47% | 355,900 |
| Jul 21, 2025 | 6.52 | 6.52 | 6.20 | 6.33 | 6.33 | -1.40% | 408,900 |
| Jul 18, 2025 | 6.69 | 6.69 | 6.41 | 6.42 | 6.42 | -3.60% | 231,300 |
| Jul 17, 2025 | 6.72 | 6.72 | 6.60 | 6.66 | 6.66 | -0.89% | 195,900 |
| Jul 16, 2025 | 6.80 | 6.83 | 6.62 | 6.72 | 6.72 | -1.32% | 763,400 |
| Jul 15, 2025 | 6.86 | 6.92 | 6.76 | 6.81 | 6.81 | 0.44% | 120,500 |
| Jul 14, 2025 | 6.97 | 6.97 | 6.71 | 6.78 | 6.78 | -0.59% | 181,500 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.80 | 6.82 | 6.82 | -2.57% | 223,400 |
| Jul 10, 2025 | 6.82 | 7.08 | 6.67 | 7.00 | 7.00 | 0.86% | 160,700 |