OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 9.32
+0.11 (1.19%)
Sep 18, 2026, 5:05 PM GMT-3
BVMF:OPCT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.32 | 9.55 | 9.22 | 9.32 | - | 1.19% | 2,020,600 |
| Sep 17, 2026 | 10.04 | 10.06 | 8.94 | 9.21 | 9.21 | -11.87% | 4,771,000 |
| Sep 16, 2026 | 11.22 | 11.29 | 10.23 | 10.45 | 10.45 | -7.03% | 3,575,800 |
| Sep 15, 2026 | 11.37 | 11.39 | 11.09 | 11.24 | 11.24 | -0.62% | 598,600 |
| Sep 14, 2026 | 11.30 | 11.31 | 11.00 | 11.31 | 11.31 | -0.09% | 1,089,200 |
| Sep 11, 2026 | 11.18 | 11.32 | 10.97 | 11.32 | 11.32 | 1.52% | 1,653,300 |
| Sep 10, 2026 | 11.10 | 11.47 | 11.03 | 11.15 | 11.15 | 0.45% | 1,198,600 |
| Sep 9, 2026 | 11.12 | 11.23 | 11.02 | 11.10 | 11.10 | -1.33% | 616,000 |
| Sep 8, 2026 | 11.49 | 11.71 | 11.07 | 11.25 | 11.25 | -0.97% | 1,087,300 |
| Sep 4, 2026 | 11.13 | 11.49 | 10.85 | 11.36 | 11.36 | 3.93% | 2,661,800 |
| Sep 3, 2026 | 11.17 | 11.32 | 10.89 | 10.93 | 10.93 | -1.53% | 1,019,100 |
| Sep 2, 2026 | 10.61 | 11.15 | 10.59 | 11.10 | 11.10 | 5.71% | 1,422,900 |
| Sep 1, 2026 | 10.22 | 10.76 | 10.22 | 10.50 | 10.50 | 2.34% | 1,273,000 |
| Aug 31, 2026 | 10.45 | 10.51 | 10.22 | 10.26 | 10.26 | -1.63% | 589,400 |
| Aug 28, 2026 | 10.59 | 10.64 | 10.24 | 10.43 | 10.43 | -1.51% | 336,100 |
| Aug 27, 2026 | 10.08 | 10.63 | 10.08 | 10.59 | 10.59 | 2.42% | 431,500 |
| Aug 26, 2026 | 10.19 | 10.39 | 10.10 | 10.34 | 10.34 | 1.67% | 386,500 |
| Aug 25, 2026 | 9.69 | 10.17 | 9.69 | 10.17 | 10.17 | 5.39% | 905,100 |
| Aug 24, 2026 | 9.85 | 9.94 | 9.65 | 9.65 | 9.65 | -2.03% | 452,700 |
| Aug 21, 2026 | 9.62 | 9.92 | 9.55 | 9.85 | 9.85 | 2.71% | 464,000 |
| Aug 20, 2026 | 9.51 | 9.72 | 9.42 | 9.59 | 9.59 | 0.31% | 444,500 |
| Aug 19, 2026 | 9.45 | 9.64 | 9.45 | 9.56 | 9.56 | 1.27% | 519,800 |
| Aug 18, 2026 | 9.88 | 9.89 | 9.44 | 9.44 | 9.44 | -3.48% | 602,500 |
| Aug 17, 2026 | 9.68 | 9.83 | 9.61 | 9.78 | 9.78 | 1.03% | 371,000 |
| Aug 14, 2026 | 9.94 | 10.05 | 9.62 | 9.68 | 9.68 | -2.81% | 730,800 |
| Aug 13, 2026 | 9.98 | 10.22 | 9.87 | 9.96 | 9.96 | -0.90% | 682,400 |
| Aug 12, 2026 | 9.77 | 10.05 | 9.74 | 10.05 | 10.05 | 2.03% | 576,900 |
| Aug 11, 2026 | 10.35 | 10.52 | 9.74 | 9.85 | 9.85 | -5.20% | 1,033,100 |
| Aug 10, 2026 | 10.70 | 10.71 | 10.14 | 10.39 | 10.39 | -3.26% | 2,118,600 |
| Aug 7, 2026 | 11.20 | 11.20 | 10.59 | 10.74 | 10.74 | -2.27% | 1,016,700 |
| Aug 6, 2026 | 11.19 | 11.20 | 10.90 | 10.99 | 10.99 | -2.05% | 611,300 |
| Aug 5, 2026 | 11.12 | 11.34 | 11.04 | 11.22 | 11.22 | 0.81% | 1,037,500 |
| Aug 4, 2026 | 10.98 | 11.35 | 10.85 | 11.13 | 11.13 | 3.25% | 992,400 |
| Aug 3, 2026 | 10.55 | 10.93 | 10.45 | 10.78 | 10.78 | 4.66% | 836,900 |
| Jul 31, 2026 | 10.47 | 10.47 | 9.85 | 10.30 | 10.30 | -0.87% | 550,400 |
| Jul 30, 2026 | 10.29 | 10.50 | 10.29 | 10.39 | 10.39 | 0.87% | 535,700 |
| Jul 29, 2026 | 10.63 | 10.63 | 10.26 | 10.30 | 10.30 | -2.00% | 539,000 |
| Jul 28, 2026 | 10.55 | 10.74 | 10.41 | 10.51 | 10.51 | -0.38% | 439,300 |
| Jul 27, 2026 | 10.75 | 10.88 | 10.55 | 10.55 | 10.55 | -1.77% | 615,800 |
| Jul 24, 2026 | 11.06 | 11.06 | 10.74 | 10.74 | 10.74 | -2.89% | 353,600 |
| Jul 23, 2026 | 11.08 | 11.16 | 10.99 | 11.06 | 11.06 | -0.27% | 288,900 |
| Jul 22, 2026 | 11.07 | 11.21 | 10.96 | 11.09 | 11.09 | 1.19% | 583,600 |
| Jul 21, 2026 | 11.10 | 11.19 | 10.82 | 10.96 | 10.96 | -1.26% | 517,900 |
| Jul 20, 2026 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | -1.07% | 534,300 |
| Jul 17, 2026 | 11.07 | 11.22 | 11.00 | 11.22 | 11.22 | 1.36% | 271,900 |
| Jul 16, 2026 | 11.33 | 11.36 | 10.97 | 11.07 | 11.07 | -2.89% | 948,400 |
| Jul 15, 2026 | 11.27 | 11.40 | 11.15 | 11.40 | 11.40 | 1.33% | 840,300 |
| Jul 14, 2026 | 11.29 | 11.35 | 11.16 | 11.25 | 11.25 | 0.72% | 659,500 |
| Jul 13, 2026 | 11.33 | 11.46 | 11.07 | 11.17 | 11.17 | -1.15% | 713,600 |
| Jul 10, 2026 | 11.20 | 11.33 | 11.10 | 11.30 | 11.30 | 2.17% | 570,200 |