OceanPact Servicos Maritimos SA OPCT3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 8,47-0,52 (-%5,78)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8,47 | -%5,78 | BRL 8,82 | BRL 8,94 | BRL 8,42 | 2,39M |
| 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 |