OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil · Delayed Price · Currency is BRL 8.98
+0.01 (0.11%)
Oct 30, 2026, 5:05 PM GMT-3
BVMF:OPCT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.90 | 9.22 | 8.84 | 8.98 | 8.98 | 0.11% | 2,897,800 |
| Oct 29, 2026 | 9.04 | 9.20 | 8.80 | 8.97 | 8.97 | -1.21% | 1,951,100 |
| Oct 28, 2026 | 9.23 | 9.27 | 8.79 | 9.08 | 9.08 | -1.63% | 2,711,800 |
| Oct 27, 2026 | 8.85 | 9.34 | 8.80 | 9.23 | 9.23 | 5.25% | 4,057,100 |
| Oct 26, 2026 | 8.42 | 8.81 | 7.70 | 8.77 | 8.77 | -13.68% | 5,741,600 |
| Oct 23, 2026 | 9.80 | 10.20 | 9.76 | 10.16 | 10.16 | 4.21% | 3,484,900 |
| Oct 22, 2026 | 9.66 | 9.85 | 9.56 | 9.75 | 9.75 | -0.10% | 1,787,700 |
| Oct 21, 2026 | 9.66 | 10.10 | 9.66 | 9.76 | 9.76 | 0.72% | 2,693,800 |
| Oct 20, 2026 | 10.14 | 10.47 | 9.28 | 9.69 | 9.69 | -2.81% | 22,053,400 |
| Oct 19, 2026 | 9.86 | 10.34 | 9.81 | 9.97 | 9.97 | 1.12% | 2,346,300 |
| Oct 16, 2026 | 10.16 | 10.24 | 9.51 | 9.86 | 9.86 | -1.40% | 1,222,600 |
| Oct 15, 2026 | 10.50 | 10.57 | 10.00 | 10.00 | 10.00 | -6.54% | 1,837,900 |
| Oct 14, 2026 | 10.27 | 10.71 | 10.24 | 10.70 | 10.70 | 2.88% | 2,407,600 |
| Oct 13, 2026 | 10.84 | 10.84 | 10.40 | 10.40 | 10.40 | -4.50% | 925,900 |
| Oct 9, 2026 | 10.56 | 10.92 | 10.38 | 10.89 | 10.89 | 4.71% | 2,004,400 |
| Oct 8, 2026 | 10.30 | 10.70 | 10.11 | 10.40 | 10.40 | 0.97% | 2,004,900 |
| Oct 7, 2026 | 9.31 | 10.39 | 9.28 | 10.30 | 10.30 | 10.63% | 3,344,400 |
| Oct 6, 2026 | 9.17 | 9.61 | 9.14 | 9.31 | 9.31 | 1.53% | 1,634,600 |
| Oct 5, 2026 | 9.79 | 9.79 | 9.12 | 9.17 | 9.17 | 4.09% | 2,088,800 |
| Oct 2, 2026 | 8.60 | 8.83 | 8.49 | 8.81 | 8.81 | 4.01% | 1,054,500 |
| Oct 1, 2026 | 8.82 | 8.94 | 8.42 | 8.47 | 8.47 | -5.78% | 2,389,600 |
| Sep 30, 2026 | 8.68 | 9.18 | 8.56 | 8.99 | 8.99 | 4.66% | 2,271,600 |
| Sep 29, 2026 | 8.31 | 8.59 | 8.24 | 8.59 | 8.59 | 3.12% | 913,500 |
| Sep 28, 2026 | 8.34 | 8.37 | 8.09 | 8.33 | 8.33 | - | 908,600 |
| Sep 25, 2026 | 8.46 | 8.63 | 8.33 | 8.33 | 8.33 | -2.23% | 1,033,200 |
| Sep 24, 2026 | 8.97 | 8.97 | 8.36 | 8.52 | 8.52 | -4.16% | 1,938,900 |
| Sep 23, 2026 | 8.82 | 9.08 | 8.75 | 8.89 | 8.89 | 0.34% | 1,383,800 |
| Sep 22, 2026 | 9.07 | 9.07 | 8.80 | 8.86 | 8.86 | -1.34% | 1,280,700 |
| Sep 21, 2026 | 9.35 | 9.45 | 8.98 | 8.98 | 8.98 | -3.65% | 1,279,200 |
| Sep 18, 2026 | 9.32 | 9.55 | 9.22 | 9.32 | 9.32 | 1.19% | 2,010,600 |
| 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 |