OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 8.86
-0.06 (-0.67%)
Mar 17, 2026, 4:54 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.91 | 9.01 | 8.78 | 8.80 | - | -1.35% | 221,000 |
| Mar 16, 2026 | 9.10 | 9.32 | 8.92 | 8.92 | 8.92 | -1.98% | 713,900 |
| Mar 13, 2026 | 9.38 | 9.43 | 9.10 | 9.10 | 9.10 | -2.47% | 366,300 |
| Mar 12, 2026 | 9.60 | 9.68 | 9.33 | 9.33 | 9.33 | -2.81% | 746,800 |
| Mar 11, 2026 | 9.46 | 9.65 | 9.40 | 9.60 | 9.60 | 1.27% | 759,600 |
| Mar 10, 2026 | 9.34 | 9.53 | 9.18 | 9.48 | 9.48 | 2.71% | 388,400 |
| Mar 9, 2026 | 9.40 | 9.48 | 9.07 | 9.23 | 9.23 | -2.64% | 725,500 |
| Mar 6, 2026 | 9.55 | 9.69 | 9.36 | 9.48 | 9.48 | -0.73% | 688,100 |
| Mar 5, 2026 | 9.67 | 9.69 | 9.50 | 9.55 | 9.55 | -0.52% | 411,900 |
| Mar 4, 2026 | 9.51 | 9.67 | 9.41 | 9.60 | 9.60 | 2.02% | 356,200 |
| Mar 3, 2026 | 9.45 | 9.54 | 9.29 | 9.41 | 9.41 | -2.08% | 1,008,800 |
| Mar 2, 2026 | 9.79 | 9.79 | 9.18 | 9.61 | 9.61 | 0.52% | 1,675,000 |
| Feb 27, 2026 | 9.56 | 9.64 | 9.42 | 9.56 | 9.56 | 0.31% | 309,700 |
| Feb 26, 2026 | 9.34 | 9.55 | 9.28 | 9.53 | 9.53 | 2.58% | 367,600 |
| Feb 25, 2026 | 9.40 | 9.48 | 9.22 | 9.29 | 9.29 | -1.38% | 629,500 |
| Feb 24, 2026 | 9.51 | 9.54 | 9.39 | 9.42 | 9.42 | -0.95% | 308,300 |
| Feb 23, 2026 | 9.40 | 9.54 | 9.36 | 9.51 | 9.51 | 0.42% | 306,800 |
| Feb 20, 2026 | 9.32 | 9.50 | 9.12 | 9.47 | 9.47 | 1.61% | 702,200 |
| Feb 19, 2026 | 9.42 | 9.43 | 9.20 | 9.32 | 9.32 | -0.85% | 407,700 |
| Feb 18, 2026 | 9.14 | 9.52 | 9.13 | 9.40 | 9.40 | 1.95% | 381,900 |
| Feb 13, 2026 | 9.31 | 9.32 | 9.04 | 9.22 | 9.22 | -1.81% | 575,100 |
| Feb 12, 2026 | 9.69 | 9.69 | 9.30 | 9.39 | 9.39 | -1.98% | 685,600 |
| Feb 11, 2026 | 9.54 | 9.65 | 9.42 | 9.58 | 9.58 | 0.42% | 385,700 |
| Feb 10, 2026 | 9.49 | 9.55 | 9.30 | 9.54 | 9.54 | 0.53% | 497,900 |
| Feb 9, 2026 | 9.50 | 9.58 | 9.35 | 9.49 | 9.49 | 0.53% | 309,000 |
| Feb 6, 2026 | 9.35 | 9.44 | 9.20 | 9.44 | 9.44 | 1.72% | 330,600 |
| Feb 5, 2026 | 9.39 | 9.44 | 9.24 | 9.28 | 9.28 | -0.75% | 267,200 |
| Feb 4, 2026 | 9.64 | 9.64 | 9.26 | 9.35 | 9.35 | -3.51% | 683,900 |
| Feb 3, 2026 | 9.52 | 9.70 | 9.52 | 9.69 | 9.69 | 0.73% | 389,100 |
| Feb 2, 2026 | 9.41 | 9.62 | 9.34 | 9.62 | 9.62 | 2.12% | 434,300 |
| Jan 30, 2026 | 9.26 | 9.49 | 9.20 | 9.42 | 9.42 | 0.21% | 792,100 |
| Jan 29, 2026 | 9.30 | 9.66 | 9.21 | 9.40 | 9.40 | 0.11% | 578,600 |
| Jan 28, 2026 | 9.41 | 9.58 | 9.27 | 9.39 | 9.39 | -0.21% | 525,000 |
| Jan 27, 2026 | 9.26 | 9.50 | 9.25 | 9.41 | 9.41 | 1.62% | 364,000 |
| Jan 26, 2026 | 9.32 | 9.32 | 8.95 | 9.26 | 9.26 | 0.65% | 711,900 |
| Jan 23, 2026 | 9.29 | 9.43 | 9.20 | 9.20 | 9.20 | -0.22% | 754,000 |
| Jan 22, 2026 | 9.00 | 9.30 | 9.00 | 9.22 | 9.22 | 3.02% | 622,500 |
| Jan 21, 2026 | 8.92 | 9.07 | 8.88 | 8.95 | 8.95 | 1.24% | 578,800 |
| Jan 20, 2026 | 8.81 | 8.93 | 8.74 | 8.84 | 8.84 | 0.68% | 358,500 |
| Jan 19, 2026 | 8.89 | 8.99 | 8.78 | 8.78 | 8.78 | -1.13% | 258,700 |
| Jan 16, 2026 | 8.86 | 8.88 | 8.62 | 8.88 | 8.88 | 0.57% | 567,500 |
| Jan 15, 2026 | 8.90 | 9.00 | 8.74 | 8.83 | 8.83 | -0.79% | 508,400 |
| Jan 14, 2026 | 8.80 | 9.05 | 8.73 | 8.90 | 8.90 | 1.71% | 1,199,500 |
| Jan 13, 2026 | 8.77 | 9.00 | 8.66 | 8.75 | 8.75 | -0.57% | 656,200 |
| Jan 12, 2026 | 8.96 | 8.96 | 8.48 | 8.80 | 8.80 | 0.34% | 537,200 |
| Jan 9, 2026 | 8.81 | 8.97 | 8.77 | 8.77 | 8.77 | -0.34% | 442,900 |
| Jan 8, 2026 | 8.68 | 8.80 | 8.58 | 8.80 | 8.80 | 2.09% | 380,800 |
| Jan 7, 2026 | 8.57 | 8.64 | 8.43 | 8.62 | 8.62 | 0.94% | 443,500 |
| Jan 6, 2026 | 8.42 | 8.54 | 8.29 | 8.54 | 8.54 | 1.79% | 434,400 |
| Jan 5, 2026 | 8.35 | 8.39 | 8.20 | 8.39 | 8.39 | 1.33% | 202,600 |