OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 6.27
+0.06 (0.97%)
Aug 7, 2025, 4:45 PM GMT-3
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.15 | 6.34 | 6.12 | 6.18 | 6.18 | -0.48% | 171,000 |
| 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 |
| Jul 9, 2025 | 7.02 | 7.03 | 6.84 | 6.94 | 6.94 | -1.28% | 161,000 |
| Jul 8, 2025 | 7.01 | 7.09 | 6.92 | 7.03 | 7.03 | 0.14% | 227,700 |
| Jul 7, 2025 | 7.08 | 7.08 | 6.87 | 7.02 | 7.02 | 0.29% | 178,200 |
| Jul 4, 2025 | 7.00 | 7.04 | 6.93 | 7.00 | 7.00 | - | 289,900 |
| Jul 3, 2025 | 6.93 | 7.09 | 6.78 | 7.00 | 7.00 | 3.70% | 563,100 |
| Jul 2, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.32% | 383,400 |
| Jul 1, 2025 | 6.79 | 6.87 | 6.65 | 6.84 | 6.84 | 0.59% | 292,800 |
| Jun 30, 2025 | 6.84 | 6.84 | 6.75 | 6.80 | 6.80 | -0.73% | 365,000 |
| Jun 27, 2025 | 6.70 | 6.93 | 6.68 | 6.85 | 6.85 | 1.63% | 505,400 |
| Jun 26, 2025 | 6.56 | 6.75 | 6.52 | 6.74 | 6.74 | 2.74% | 244,200 |
| Jun 25, 2025 | 6.60 | 6.71 | 6.50 | 6.56 | 6.56 | -0.91% | 197,100 |
| Jun 24, 2025 | 6.35 | 6.65 | 6.35 | 6.62 | 6.62 | 3.12% | 3,578,300 |
| Jun 23, 2025 | 6.35 | 6.48 | 6.29 | 6.42 | 6.42 | - | 372,800 |
| Jun 20, 2025 | 6.37 | 6.45 | 6.32 | 6.42 | 6.42 | 0.31% | 275,100 |
| Jun 18, 2025 | 6.57 | 6.57 | 6.32 | 6.40 | 6.40 | -1.84% | 879,700 |
| Jun 17, 2025 | 6.44 | 6.64 | 6.33 | 6.52 | 6.52 | 1.72% | 799,300 |
| Jun 16, 2025 | 6.30 | 6.52 | 6.28 | 6.41 | 6.41 | 1.75% | 312,800 |
| Jun 13, 2025 | 6.21 | 6.30 | 6.19 | 6.30 | 6.30 | 0.16% | 167,300 |
| Jun 12, 2025 | 6.24 | 6.29 | 6.15 | 6.29 | 6.29 | 1.78% | 138,300 |
| Jun 11, 2025 | 6.26 | 6.31 | 6.18 | 6.18 | 6.18 | -1.28% | 144,400 |
| Jun 10, 2025 | 6.04 | 6.28 | 6.04 | 6.26 | 6.26 | 1.95% | 307,400 |
| Jun 9, 2025 | 6.25 | 6.25 | 5.97 | 6.14 | 6.14 | -1.76% | 368,100 |
| Jun 6, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.46% | 220,400 |
| Jun 5, 2025 | 6.23 | 6.30 | 6.06 | 6.16 | 6.16 | -1.28% | 272,800 |
| Jun 4, 2025 | 6.32 | 6.38 | 6.21 | 6.24 | 6.24 | -0.16% | 251,500 |
| Jun 3, 2025 | 6.03 | 6.30 | 6.00 | 6.25 | 6.25 | 4.17% | 441,200 |
| Jun 2, 2025 | 5.91 | 6.00 | 5.83 | 6.00 | 6.00 | 2.92% | 140,300 |
| May 30, 2025 | 6.03 | 6.03 | 5.79 | 5.83 | 5.83 | -3.00% | 210,000 |
| May 29, 2025 | 6.01 | 6.06 | 5.94 | 6.01 | 6.01 | 0.17% | 295,800 |