OceanPact Servicos Maritimos SA OPCT3
BMFBOVESPA · Brazil · Commercial Services
BRL 8.47-0.52 (-5.78%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8.47 | -5.78% | — | — | — | 0 |
| 2026-09-30 | BRL 8.99 | +4.66% | BRL 8.68 | BRL 9.18 | BRL 8.56 | 2.27M |
| 2026-09-29 | BRL 8.59 | +3.12% | BRL 8.31 | BRL 8.59 | BRL 8.24 | 914.30K |
| 2026-09-28 | BRL 8.33 | 0.00% | BRL 8.34 | BRL 8.37 | BRL 8.09 | 908.70K |
| 2026-09-25 | BRL 8.33 | -2.23% | BRL 8.46 | BRL 8.63 | BRL 8.33 | 1.03M |
| 2026-09-24 | BRL 8.52 | -4.16% | BRL 8.97 | BRL 8.97 | BRL 8.36 | 1.94M |
| 2026-09-23 | BRL 8.89 | +0.34% | BRL 8.82 | BRL 9.08 | BRL 8.75 | 1.38M |
| 2026-09-22 | BRL 8.86 | -1.34% | BRL 9.07 | BRL 9.07 | BRL 8.80 | 1.28M |
| 2026-09-21 | BRL 8.98 | -3.65% | BRL 9.35 | BRL 9.45 | BRL 8.98 | 1.28M |
| 2026-09-18 | BRL 9.32 | +1.19% | BRL 9.32 | BRL 9.55 | BRL 9.22 | 2.01M |
| 2026-09-17 | BRL 9.21 | -11.87% | BRL 10.04 | BRL 10.06 | BRL 8.94 | 4.77M |
| 2026-09-16 | BRL 10.45 | -7.03% | BRL 11.22 | BRL 11.29 | BRL 10.23 | 3.58M |
| 2026-09-15 | BRL 11.24 | -0.62% | BRL 11.37 | BRL 11.39 | BRL 11.09 | 598.60K |
| 2026-09-14 | BRL 11.31 | -0.09% | BRL 11.30 | BRL 11.31 | BRL 11.00 | 1.09M |
| 2026-09-11 | BRL 11.32 | +1.52% | BRL 11.18 | BRL 11.32 | BRL 10.97 | 1.65M |
| 2026-09-10 | BRL 11.15 | +0.45% | BRL 11.10 | BRL 11.47 | BRL 11.03 | 1.20M |
| 2026-09-09 | BRL 11.10 | -1.33% | BRL 11.12 | BRL 11.23 | BRL 11.02 | 616.10K |
| 2026-09-08 | BRL 11.25 | -0.97% | BRL 11.49 | BRL 11.71 | BRL 11.07 | 1.09M |
| 2026-09-04 | BRL 11.36 | +3.93% | BRL 11.13 | BRL 11.49 | BRL 10.85 | 2.66M |
| 2026-09-03 | BRL 10.93 | -1.53% | BRL 11.17 | BRL 11.32 | BRL 10.89 | 1.02M |
| 2026-09-02 | BRL 11.10 | +5.71% | BRL 10.61 | BRL 11.15 | BRL 10.59 | 1.42M |
| 2026-09-01 | BRL 10.50 | +2.34% | BRL 10.22 | BRL 10.76 | BRL 10.22 | 1.27M |
| 2026-08-31 | BRL 10.26 | -1.63% | BRL 10.45 | BRL 10.51 | BRL 10.22 | 589.40K |
| 2026-08-28 | BRL 10.43 | -1.51% | BRL 10.59 | BRL 10.64 | BRL 10.24 | 336.10K |
| 2026-08-27 | BRL 10.59 | +2.42% | BRL 10.08 | BRL 10.63 | BRL 10.08 | 431.50K |
| 2026-08-26 | BRL 10.34 | +1.67% | BRL 10.19 | BRL 10.39 | BRL 10.11 | 386.50K |
| 2026-08-25 | BRL 10.17 | +5.39% | BRL 9.69 | BRL 10.17 | BRL 9.69 | 905.30K |
| 2026-08-24 | BRL 9.65 | -2.03% | BRL 9.85 | BRL 9.94 | BRL 9.65 | 452.70K |
| 2026-08-21 | BRL 9.85 | +2.71% | BRL 9.62 | BRL 9.92 | BRL 9.55 | 464.00K |
| 2026-08-20 | BRL 9.59 | +0.31% | BRL 9.51 | BRL 9.72 | BRL 9.42 | 444.50K |
| 2026-08-19 | BRL 9.56 | +1.27% | BRL 9.45 | BRL 9.64 | BRL 9.45 | 519.90K |
| 2026-08-18 | BRL 9.44 | -3.48% | BRL 9.88 | BRL 9.89 | BRL 9.44 | 602.80K |
| 2026-08-17 | BRL 9.78 | +1.03% | BRL 9.68 | BRL 9.83 | BRL 9.61 | 371.40K |
| 2026-08-14 | BRL 9.68 | -2.81% | BRL 9.94 | BRL 10.05 | BRL 9.62 | 730.80K |
| 2026-08-13 | BRL 9.96 | -0.90% | BRL 9.98 | BRL 10.22 | BRL 9.87 | 682.40K |
| 2026-08-12 | BRL 10.05 | +2.03% | BRL 9.77 | BRL 10.05 | BRL 9.74 | 581.90K |
| 2026-08-11 | BRL 9.85 | -5.20% | BRL 10.35 | BRL 10.52 | BRL 9.74 | 1.04M |
| 2026-08-10 | BRL 10.39 | -3.26% | BRL 10.70 | BRL 10.71 | BRL 10.14 | 2.12M |
| 2026-08-07 | BRL 10.74 | -2.27% | BRL 11.20 | BRL 11.20 | BRL 10.59 | 1.02M |
| 2026-08-06 | BRL 10.99 | -2.05% | BRL 11.19 | BRL 11.20 | BRL 10.90 | 611.30K |
| 2026-08-05 | BRL 11.22 | +0.81% | BRL 11.12 | BRL 11.34 | BRL 11.04 | 1.04M |
| 2026-08-04 | BRL 11.13 | +3.25% | BRL 10.98 | BRL 11.35 | BRL 10.85 | 992.70K |
| 2026-08-03 | BRL 10.78 | +4.66% | BRL 10.55 | BRL 10.93 | BRL 10.45 | 838.60K |
| 2026-07-31 | BRL 10.30 | -0.87% | BRL 10.47 | BRL 10.47 | BRL 9.85 | 550.40K |
| 2026-07-30 | BRL 10.39 | +0.87% | BRL 10.29 | BRL 10.50 | BRL 10.29 | 535.70K |
| 2026-07-29 | BRL 10.30 | -2.00% | BRL 10.63 | BRL 10.63 | BRL 10.26 | 539.00K |
| 2026-07-28 | BRL 10.51 | -0.38% | BRL 10.55 | BRL 10.74 | BRL 10.41 | 439.40K |
| 2026-07-27 | BRL 10.55 | -1.77% | BRL 10.75 | BRL 10.88 | BRL 10.55 | 615.80K |
| 2026-07-24 | BRL 10.74 | -2.89% | BRL 11.06 | BRL 11.06 | BRL 10.74 | 353.60K |
| 2026-07-23 | BRL 11.06 | -0.27% | BRL 11.08 | BRL 11.16 | BRL 10.99 | 289.10K |
| 2026-07-22 | BRL 11.09 | +1.19% | BRL 11.07 | BRL 11.21 | BRL 10.96 | 583.60K |
| 2026-07-21 | BRL 10.96 | -1.26% | BRL 11.10 | BRL 11.19 | BRL 10.82 | 517.90K |
| 2026-07-20 | BRL 11.10 | -1.07% | BRL 11.25 | BRL 11.29 | BRL 11.05 | 534.40K |
| 2026-07-17 | BRL 11.22 | +1.36% | BRL 11.07 | BRL 11.22 | BRL 11.00 | 271.90K |
| 2026-07-16 | BRL 11.07 | -2.89% | BRL 11.33 | BRL 11.36 | BRL 10.97 | 948.40K |
| 2026-07-15 | BRL 11.40 | +1.33% | BRL 11.27 | BRL 11.40 | BRL 11.15 | 842.90K |
| 2026-07-14 | BRL 11.25 | +0.72% | BRL 11.29 | BRL 11.35 | BRL 11.16 | 659.60K |
| 2026-07-13 | BRL 11.17 | -1.15% | BRL 11.33 | BRL 11.46 | BRL 11.07 | 713.60K |
| 2026-07-10 | BRL 11.30 | +2.17% | BRL 11.20 | BRL 11.33 | BRL 11.10 | 572.10K |
| 2026-07-09 | BRL 11.06 | +4.54% | BRL 10.61 | BRL 11.06 | BRL 10.56 | 842.70K |
| 2026-07-08 | BRL 10.58 | +0.28% | BRL 10.55 | BRL 10.58 | BRL 10.36 | 728.10K |
| 2026-07-07 | BRL 10.55 | +0.67% | BRL 10.47 | BRL 10.74 | BRL 10.30 | 1.73M |
| 2026-07-06 | BRL 10.48 | +1.16% | BRL 10.33 | BRL 10.48 | BRL 10.10 | 499.60K |
| 2026-07-03 | BRL 10.36 | +1.07% | BRL 10.30 | BRL 10.37 | BRL 10.12 | 321.90K |
| 2026-07-02 | BRL 10.25 | +0.59% | BRL 10.20 | BRL 10.28 | BRL 10.10 | 331.20K |
| 2026-07-01 | BRL 10.19 | +0.69% | BRL 10.10 | BRL 10.25 | BRL 10.00 | 583.70K |
| 2026-06-30 | BRL 10.12 | -4.35% | BRL 10.47 | BRL 10.51 | BRL 10.12 | 639.10K |
| 2026-06-29 | BRL 10.58 | +1.24% | BRL 10.49 | BRL 10.60 | BRL 10.40 | 424.00K |
| 2026-06-26 | BRL 10.45 | +1.75% | BRL 10.29 | BRL 10.60 | BRL 10.22 | 1.06M |
| 2026-06-25 | BRL 10.27 | -1.15% | BRL 10.47 | BRL 10.50 | BRL 10.11 | 999.40K |
| 2026-06-24 | BRL 10.39 | +1.27% | BRL 10.11 | BRL 10.40 | BRL 10.05 | 765.60K |
| 2026-06-23 | BRL 10.26 | +1.99% | BRL 10.05 | BRL 10.30 | BRL 9.95 | 610.40K |
| 2026-06-22 | BRL 10.06 | +1.21% | BRL 9.95 | BRL 10.18 | BRL 9.76 | 476.70K |
| 2026-06-19 | BRL 9.94 | -1.09% | BRL 9.92 | BRL 10.12 | BRL 9.77 | 430.10K |
| 2026-06-18 | BRL 10.05 | -1.76% | BRL 10.11 | BRL 10.54 | BRL 9.95 | 647.10K |
| 2026-06-17 | BRL 10.23 | -0.49% | BRL 10.38 | BRL 10.38 | BRL 10.17 | 881.50K |
| 2026-06-16 | BRL 10.28 | -1.06% | BRL 10.37 | BRL 10.43 | BRL 10.21 | 302.20K |
| 2026-06-15 | BRL 10.39 | +1.86% | BRL 10.36 | BRL 10.46 | BRL 10.09 | 959.10K |
| 2026-06-12 | BRL 10.20 | -3.32% | BRL 10.49 | BRL 10.64 | BRL 10.20 | 825.40K |
| 2026-06-11 | BRL 10.55 | +4.87% | BRL 10.06 | BRL 10.55 | BRL 9.98 | 432.40K |
| 2026-06-10 | BRL 10.06 | -2.99% | BRL 10.21 | BRL 10.29 | BRL 9.96 | 299.00K |
| 2026-06-09 | BRL 10.37 | +3.70% | BRL 9.97 | BRL 10.37 | BRL 9.93 | 397.60K |
| 2026-06-08 | BRL 10.00 | -1.28% | BRL 10.21 | BRL 10.35 | BRL 9.96 | 492.30K |
| 2026-06-05 | BRL 10.13 | +0.10% | BRL 10.20 | BRL 10.30 | BRL 10.03 | 308.10K |
| 2026-06-03 | BRL 10.12 | -6.12% | BRL 10.75 | BRL 10.77 | BRL 10.08 | 709.30K |
| 2026-06-02 | BRL 10.78 | +0.94% | BRL 10.70 | BRL 10.85 | BRL 10.60 | 708.80K |
| 2026-06-01 | BRL 10.68 | +0.28% | BRL 10.65 | BRL 10.68 | BRL 10.51 | 700.40K |
| 2026-05-29 | BRL 10.65 | +0.95% | BRL 10.55 | BRL 10.73 | BRL 10.30 | 866.40K |
| 2026-05-28 | BRL 10.55 | -0.85% | BRL 10.75 | BRL 10.75 | BRL 10.43 | 505.40K |
| 2026-05-27 | BRL 10.64 | +3.80% | BRL 10.26 | BRL 10.87 | BRL 10.26 | 2.89M |