OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 9.47
+0.15 (1.61%)
At close: Feb 20, 2026
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8.68 | 8.68 | 8.23 | 8.28 | 8.28 | -2.01% | 245,800 |
| Dec 30, 2025 | 8.31 | 8.50 | 8.30 | 8.45 | 8.45 | 1.81% | 491,500 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.16 | 8.30 | 8.30 | -0.24% | 467,100 |
| Dec 26, 2025 | 8.12 | 8.40 | 8.09 | 8.32 | 8.32 | 2.09% | 556,700 |
| Dec 23, 2025 | 7.81 | 8.18 | 7.79 | 8.15 | 8.15 | 4.49% | 884,800 |
| Dec 22, 2025 | 7.82 | 7.83 | 7.74 | 7.80 | 7.80 | -0.13% | 372,200 |
| Dec 19, 2025 | 7.85 | 7.96 | 7.78 | 7.81 | 7.81 | -0.26% | 323,500 |
| Dec 18, 2025 | 7.65 | 7.95 | 7.64 | 7.83 | 7.83 | 2.22% | 635,400 |
| Dec 17, 2025 | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | -1.67% | 449,800 |
| Dec 16, 2025 | 7.89 | 7.93 | 7.73 | 7.79 | 7.79 | -1.89% | 270,500 |
| Dec 15, 2025 | 7.98 | 8.03 | 7.88 | 7.94 | 7.94 | 0.13% | 596,700 |
| Dec 12, 2025 | 7.99 | 7.99 | 7.84 | 7.93 | 7.93 | 0.13% | 291,000 |
| Dec 11, 2025 | 7.91 | 8.26 | 7.85 | 7.92 | 7.92 | 0.13% | 591,900 |
| Dec 10, 2025 | 7.69 | 7.91 | 7.69 | 7.91 | 7.91 | 2.20% | 418,400 |
| Dec 9, 2025 | 7.63 | 7.74 | 7.47 | 7.74 | 7.74 | 0.52% | 324,400 |
| Dec 8, 2025 | 7.73 | 7.84 | 7.64 | 7.70 | 7.70 | -0.39% | 427,500 |
| Dec 5, 2025 | 7.89 | 7.89 | 7.61 | 7.73 | 7.73 | -2.03% | 1,252,100 |