OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 9.87
-0.09 (-0.90%)
May 18, 2026, 5:07 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.96 | 10.14 | 9.83 | 9.87 | 9.87 | -0.90% | 400,900 |
| May 15, 2026 | 9.94 | 9.96 | 9.71 | 9.96 | 9.96 | 0.30% | 249,300 |
| May 14, 2026 | 9.69 | 9.94 | 9.65 | 9.93 | 9.93 | 2.06% | 242,300 |
| May 13, 2026 | 10.20 | 10.20 | 9.68 | 9.73 | 9.73 | -2.89% | 454,600 |
| May 12, 2026 | 10.08 | 10.23 | 9.90 | 10.02 | 10.02 | -0.60% | 376,600 |
| May 11, 2026 | 10.16 | 10.22 | 10.00 | 10.08 | 10.08 | - | 342,100 |
| May 8, 2026 | 10.05 | 10.27 | 10.04 | 10.08 | 10.08 | 0.60% | 337,900 |
| May 7, 2026 | 10.29 | 10.29 | 9.98 | 10.02 | 10.02 | -2.53% | 318,200 |
| May 6, 2026 | 10.32 | 10.37 | 10.16 | 10.28 | 10.28 | -0.29% | 353,900 |
| May 5, 2026 | 10.37 | 10.37 | 10.17 | 10.31 | 10.31 | 0.19% | 295,800 |
| May 4, 2026 | 10.50 | 10.50 | 10.19 | 10.29 | 10.29 | -0.39% | 498,200 |
| Apr 30, 2026 | 10.37 | 10.46 | 10.22 | 10.33 | 10.33 | 1.27% | 350,100 |
| Apr 29, 2026 | 10.54 | 10.54 | 10.12 | 10.20 | 10.20 | -0.97% | 491,700 |
| Apr 28, 2026 | 10.23 | 10.38 | 10.19 | 10.30 | 10.30 | - | 290,100 |
| Apr 27, 2026 | 10.23 | 10.62 | 10.23 | 10.30 | 10.30 | -1.15% | 236,800 |
| Apr 24, 2026 | 10.50 | 10.56 | 10.26 | 10.42 | 10.42 | - | 270,700 |
| Apr 23, 2026 | 10.44 | 10.52 | 10.35 | 10.42 | 10.42 | -0.19% | 275,400 |
| Apr 22, 2026 | 10.19 | 10.53 | 10.16 | 10.44 | 10.44 | 0.87% | 522,600 |
| Apr 20, 2026 | 10.24 | 10.42 | 10.06 | 10.35 | 10.35 | 2.37% | 361,000 |
| Apr 17, 2026 | 10.23 | 10.36 | 10.05 | 10.11 | 10.11 | -0.88% | 367,400 |
| Apr 16, 2026 | 10.21 | 10.39 | 10.08 | 10.20 | 10.20 | -0.29% | 267,100 |
| Apr 15, 2026 | 10.50 | 10.60 | 10.23 | 10.23 | 10.23 | -3.49% | 346,400 |
| Apr 14, 2026 | 10.64 | 10.82 | 10.56 | 10.60 | 10.50 | -0.66% | 456,700 |
| Apr 13, 2026 | 10.75 | 10.75 | 10.51 | 10.67 | 10.57 | -0.37% | 369,200 |
| Apr 10, 2026 | 10.56 | 10.76 | 10.54 | 10.71 | 10.61 | 0.75% | 335,400 |
| Apr 9, 2026 | 10.31 | 10.78 | 10.31 | 10.63 | 10.53 | 2.41% | 614,700 |
| Apr 8, 2026 | 10.63 | 10.65 | 9.93 | 10.38 | 10.28 | -0.76% | 1,200,200 |
| Apr 7, 2026 | 10.11 | 10.46 | 10.02 | 10.46 | 10.36 | 3.46% | 964,700 |
| Apr 6, 2026 | 9.71 | 10.11 | 9.71 | 10.11 | 10.02 | 4.12% | 852,100 |
| Apr 2, 2026 | 9.39 | 9.71 | 9.20 | 9.71 | 9.62 | 3.41% | 459,800 |
| Apr 1, 2026 | 9.05 | 9.56 | 9.05 | 9.39 | 9.30 | 3.64% | 656,100 |
| Mar 31, 2026 | 8.93 | 9.20 | 8.93 | 9.06 | 8.98 | 2.14% | 605,300 |
| Mar 30, 2026 | 8.84 | 8.94 | 8.66 | 8.87 | 8.79 | 0.57% | 491,100 |
| Mar 27, 2026 | 9.10 | 9.10 | 8.82 | 8.82 | 8.74 | -2.11% | 199,800 |
| Mar 26, 2026 | 9.04 | 9.26 | 9.00 | 9.01 | 8.93 | -2.38% | 257,900 |
| Mar 25, 2026 | 9.23 | 9.38 | 9.21 | 9.23 | 9.15 | 0.11% | 257,400 |
| Mar 24, 2026 | 9.19 | 9.22 | 8.99 | 9.22 | 9.14 | 0.66% | 194,200 |
| Mar 23, 2026 | 8.99 | 9.18 | 8.96 | 9.16 | 9.08 | 3.74% | 446,000 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.81 | 8.83 | 8.75 | -1.45% | 181,900 |
| Mar 19, 2026 | 8.95 | 8.98 | 8.81 | 8.96 | 8.88 | 0.11% | 577,600 |
| Mar 18, 2026 | 8.90 | 9.15 | 8.82 | 8.95 | 8.87 | 1.13% | 785,400 |
| Mar 17, 2026 | 8.91 | 9.01 | 8.78 | 8.85 | 8.77 | -0.78% | 542,500 |
| Mar 16, 2026 | 9.10 | 9.32 | 8.92 | 8.92 | 8.84 | -1.98% | 713,900 |
| Mar 13, 2026 | 9.38 | 9.43 | 9.10 | 9.10 | 9.02 | -2.47% | 366,300 |
| Mar 12, 2026 | 9.60 | 9.68 | 9.33 | 9.33 | 9.24 | -2.81% | 746,800 |
| Mar 11, 2026 | 9.46 | 9.65 | 9.40 | 9.60 | 9.51 | 1.27% | 759,600 |
| Mar 10, 2026 | 9.34 | 9.53 | 9.18 | 9.48 | 9.39 | 2.71% | 388,400 |
| Mar 9, 2026 | 9.40 | 9.48 | 9.07 | 9.23 | 9.15 | -2.64% | 725,500 |
| Mar 6, 2026 | 9.55 | 9.69 | 9.36 | 9.48 | 9.39 | -0.73% | 688,100 |
| Mar 5, 2026 | 9.67 | 9.69 | 9.50 | 9.55 | 9.46 | -0.52% | 411,900 |