OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 7.99
-0.08 (-0.99%)
Nov 13, 2025, 5:05 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 8.01 | 8.06 | 7.91 | 8.04 | 8.04 | -0.50% | 89,200 |
| Nov 11, 2025 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 1.76% | 858,200 |
| 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 |
| Nov 6, 2025 | 7.59 | 7.68 | 7.58 | 7.64 | 7.64 | -0.39% | 209,900 |
| Nov 5, 2025 | 7.59 | 7.67 | 7.53 | 7.67 | 7.67 | 1.05% | 598,100 |
| Nov 4, 2025 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | -0.13% | 194,800 |
| Nov 3, 2025 | 7.59 | 7.68 | 7.57 | 7.60 | 7.60 | 0.13% | 310,600 |
| Oct 31, 2025 | 7.57 | 7.64 | 7.55 | 7.59 | 7.59 | 0.13% | 202,500 |
| Oct 30, 2025 | 7.55 | 7.68 | 7.51 | 7.58 | 7.58 | -1.04% | 291,500 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.53 | 7.66 | 7.66 | 0.52% | 371,900 |
| Oct 28, 2025 | 7.70 | 7.75 | 7.55 | 7.62 | 7.62 | -1.42% | 180,200 |
| Oct 27, 2025 | 7.75 | 7.79 | 7.65 | 7.73 | 7.73 | 1.44% | 606,400 |
| Oct 24, 2025 | 7.69 | 7.83 | 7.61 | 7.62 | 7.62 | -1.04% | 181,800 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | - | 288,100 |
| Oct 22, 2025 | 7.80 | 7.93 | 7.70 | 7.70 | 7.70 | -1.66% | 399,500 |
| Oct 21, 2025 | 7.82 | 7.91 | 7.73 | 7.83 | 7.83 | 0.51% | 899,400 |
| Oct 20, 2025 | 7.89 | 7.91 | 7.76 | 7.79 | 7.79 | -1.27% | 226,100 |
| Oct 17, 2025 | 7.83 | 8.03 | 7.70 | 7.89 | 7.89 | 0.77% | 598,800 |
| Oct 16, 2025 | 7.92 | 7.95 | 7.75 | 7.83 | 7.83 | -1.14% | 457,600 |
| Oct 15, 2025 | 7.77 | 7.97 | 7.76 | 7.92 | 7.92 | 1.54% | 460,700 |
| Oct 14, 2025 | 7.60 | 7.87 | 7.59 | 7.80 | 7.80 | 2.90% | 531,300 |
| Oct 13, 2025 | 7.51 | 7.72 | 7.46 | 7.58 | 7.58 | 1.07% | 322,500 |
| Oct 10, 2025 | 7.47 | 7.59 | 7.37 | 7.50 | 7.50 | 0.40% | 405,200 |
| Oct 9, 2025 | 7.41 | 7.53 | 7.37 | 7.47 | 7.47 | -0.13% | 396,700 |
| Oct 8, 2025 | 7.41 | 7.49 | 7.33 | 7.48 | 7.48 | 0.81% | 479,500 |
| Oct 7, 2025 | 7.53 | 7.53 | 7.32 | 7.42 | 7.42 | -1.07% | 400,900 |
| Oct 6, 2025 | 7.66 | 7.70 | 7.50 | 7.50 | 7.50 | -3.35% | 384,400 |
| Oct 3, 2025 | 7.60 | 7.77 | 7.57 | 7.76 | 7.76 | 1.97% | 265,900 |
| Oct 2, 2025 | 7.72 | 7.74 | 7.48 | 7.61 | 7.61 | -1.55% | 403,000 |
| Oct 1, 2025 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 0.78% | 271,700 |
| Sep 30, 2025 | 7.73 | 7.86 | 7.55 | 7.67 | 7.67 | -1.41% | 514,700 |
| Sep 29, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | 7.78 | 1.04% | 268,400 |
| Sep 26, 2025 | 7.73 | 7.75 | 7.62 | 7.70 | 7.70 | -0.39% | 314,600 |
| Sep 25, 2025 | 7.69 | 7.84 | 7.48 | 7.73 | 7.73 | 0.13% | 483,000 |
| Sep 24, 2025 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -2.15% | 852,400 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | -1.00% | 305,500 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.78 | 7.97 | 7.97 | 0.13% | 288,800 |
| Sep 19, 2025 | 8.02 | 8.04 | 7.91 | 7.96 | 7.96 | -0.50% | 345,200 |
| Sep 18, 2025 | 7.77 | 8.04 | 7.74 | 8.00 | 8.00 | 2.30% | 2,698,800 |
| Sep 17, 2025 | 7.39 | 7.83 | 7.30 | 7.82 | 7.82 | 3.44% | 896,700 |
| Sep 16, 2025 | 7.37 | 7.63 | 7.31 | 7.56 | 7.56 | 3.42% | 3,162,600 |
| Sep 15, 2025 | 7.24 | 7.45 | 7.18 | 7.31 | 7.31 | 0.97% | 900,000 |
| Sep 12, 2025 | 7.09 | 7.25 | 7.01 | 7.24 | 7.24 | 2.12% | 329,200 |
| Sep 11, 2025 | 7.16 | 7.25 | 7.02 | 7.09 | 7.09 | -1.25% | 685,000 |
| Sep 10, 2025 | 7.11 | 7.27 | 7.05 | 7.18 | 7.18 | 0.84% | 681,100 |
| Sep 9, 2025 | 6.92 | 7.13 | 6.83 | 7.12 | 7.12 | 2.89% | 668,400 |
| Sep 8, 2025 | 6.99 | 7.00 | 6.80 | 6.92 | 6.92 | -1.00% | 348,800 |
| Sep 5, 2025 | 6.85 | 7.05 | 6.83 | 6.99 | 6.99 | 2.49% | 1,957,500 |
| Sep 4, 2025 | 6.46 | 6.86 | 6.46 | 6.82 | 6.82 | 5.25% | 527,200 |