OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.79
+0.09 (1.34%)
Aug 28, 2025, 4:45 PM GMT-3

BVMF:OPCT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256.766.906.766.806.801.49%309,300
Aug 27, 20256.406.806.406.706.703.55%482,900
Aug 26, 20256.556.566.436.476.47-0.92%302,200
Aug 25, 20256.646.676.536.536.53-1.66%451,400
Aug 22, 20256.446.706.436.646.643.75%321,500
Aug 21, 20256.506.546.366.406.40-1.54%352,500
Aug 20, 20256.396.506.356.506.501.56%263,500
Aug 19, 20256.726.796.106.406.40-4.48%1,218,500
Aug 18, 20256.386.776.386.706.705.35%909,000
Aug 15, 20256.506.516.206.366.36-2.75%570,900
Aug 14, 20256.576.576.306.546.54-0.91%505,600
Aug 13, 20256.706.776.566.606.60-0.45%253,600
Aug 12, 20256.376.686.346.636.633.92%482,000
Aug 11, 20256.316.386.226.386.38-260,000
Aug 8, 20256.166.456.166.386.382.08%393,300
Aug 7, 20256.156.346.126.256.250.64%424,000
Aug 6, 20256.176.306.106.216.211.31%379,300
Aug 5, 20256.106.276.106.136.130.49%557,100
Aug 4, 20256.126.205.936.106.10-588,300
Aug 1, 20256.096.255.966.106.100.16%706,700
Jul 31, 20256.316.316.056.096.09-3.64%483,600
Jul 30, 20256.216.396.156.326.321.12%536,300
Jul 29, 20256.366.366.156.256.25-304,100
Jul 28, 20256.406.406.226.256.25-2.34%736,400
Jul 25, 20256.386.456.226.406.401.11%618,500
Jul 24, 20256.366.406.276.336.33-0.63%175,300
Jul 23, 20256.336.456.266.376.370.16%281,200
Jul 22, 20256.356.566.336.366.360.47%355,900
Jul 21, 20256.526.526.206.336.33-1.40%408,900
Jul 18, 20256.696.696.416.426.42-3.60%231,300
Jul 17, 20256.726.726.606.666.66-0.89%195,900
Jul 16, 20256.806.836.626.726.72-1.32%763,400
Jul 15, 20256.866.926.766.816.810.44%120,500
Jul 14, 20256.976.976.716.786.78-0.59%181,500
Jul 11, 20257.007.006.806.826.82-2.57%223,400
Jul 10, 20256.827.086.677.007.000.86%160,700
Jul 9, 20257.027.036.846.946.94-1.28%161,000
Jul 8, 20257.017.096.927.037.030.14%227,700
Jul 7, 20257.087.086.877.027.020.29%178,200
Jul 4, 20257.007.046.937.007.00-289,900
Jul 3, 20256.937.096.787.007.003.70%563,100
Jul 2, 20256.856.906.756.756.75-1.32%383,400
Jul 1, 20256.796.876.656.846.840.59%292,800
Jun 30, 20256.846.846.756.806.80-0.73%365,000
Jun 27, 20256.706.936.686.856.851.63%505,400
Jun 26, 20256.566.756.526.746.742.74%244,200
Jun 25, 20256.606.716.506.566.56-0.91%197,100
Jun 24, 20256.356.656.356.626.623.12%3,578,300
Jun 23, 20256.356.486.296.426.42-372,800
Jun 20, 20256.376.456.326.426.420.31%275,100