OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 9.37
+0.15 (1.63%)
Jan 23, 2026, 5:40 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 7.69 | 7.89 | 7.67 | 7.89 | 7.89 | 2.33% | 1,666,800 |
| 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 |