OceanPact Serviços Marítimos S.A. (OPCT3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.38 | 6.42 | 6.19 | 6.28 | 6.28 | 456,500 |
| 29 Apr 2024 | 6.49 | 6.50 | 6.39 | 6.39 | 6.39 | 426,300 |
| 26 Apr 2024 | 6.45 | 6.49 | 6.38 | 6.49 | 6.49 | 839,900 |
| 25 Apr 2024 | 6.39 | 6.45 | 6.27 | 6.41 | 6.41 | 627,900 |
| 24 Apr 2024 | 6.47 | 6.47 | 6.27 | 6.42 | 6.42 | 754,500 |
| 23 Apr 2024 | 6.38 | 6.47 | 6.34 | 6.47 | 6.47 | 471,600 |
| 22 Apr 2024 | 6.34 | 6.43 | 6.30 | 6.39 | 6.39 | 791,100 |
| 19 Apr 2024 | 6.14 | 6.33 | 6.08 | 6.28 | 6.28 | 1,285,500 |
| 18 Apr 2024 | 5.85 | 6.11 | 5.83 | 6.10 | 6.10 | 925,700 |
| 17 Apr 2024 | 5.73 | 5.91 | 5.70 | 5.91 | 5.91 | 752,400 |
| 16 Apr 2024 | 5.75 | 5.82 | 5.68 | 5.73 | 5.73 | 598,900 |
| 15 Apr 2024 | 5.98 | 5.98 | 5.79 | 5.83 | 5.83 | 878,200 |
| 12 Apr 2024 | 6.08 | 6.08 | 5.89 | 5.96 | 5.96 | 801,000 |
| 11 Apr 2024 | 6.12 | 6.14 | 6.03 | 6.12 | 6.12 | 546,400 |
| 10 Apr 2024 | 6.20 | 6.20 | 6.07 | 6.19 | 6.19 | 689,900 |
| 09 Apr 2024 | 6.02 | 6.21 | 6.02 | 6.19 | 6.19 | 732,500 |
| 08 Apr 2024 | 6.01 | 6.18 | 5.95 | 5.98 | 5.98 | 1,101,900 |
| 05 Apr 2024 | 5.90 | 5.99 | 5.85 | 5.98 | 5.98 | 456,800 |
| 04 Apr 2024 | 5.83 | 5.97 | 5.83 | 5.87 | 5.87 | 334,600 |
| 03 Apr 2024 | 5.95 | 5.95 | 5.74 | 5.82 | 5.82 | 562,000 |
| 02 Apr 2024 | 5.97 | 6.00 | 5.87 | 5.92 | 5.92 | 373,300 |
| 01 Apr 2024 | 5.99 | 6.05 | 5.92 | 6.00 | 6.00 | 381,700 |
| 28 Mar 2024 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | 259,000 |
| 27 Mar 2024 | 6.04 | 6.07 | 5.94 | 5.99 | 5.99 | 491,000 |
| 26 Mar 2024 | 5.94 | 6.09 | 5.91 | 6.01 | 6.01 | 588,100 |
| 25 Mar 2024 | 6.00 | 6.04 | 5.91 | 5.96 | 5.96 | 347,200 |
| 22 Mar 2024 | 6.08 | 6.12 | 5.96 | 6.04 | 6.04 | 331,300 |
| 21 Mar 2024 | 6.20 | 6.20 | 6.07 | 6.07 | 6.07 | 378,900 |
| 20 Mar 2024 | 6.12 | 6.22 | 6.06 | 6.19 | 6.19 | 626,100 |
| 19 Mar 2024 | 6.03 | 6.19 | 5.98 | 6.10 | 6.10 | 641,200 |
| 18 Mar 2024 | 5.90 | 6.10 | 5.79 | 6.02 | 6.02 | 830,900 |
| 15 Mar 2024 | 5.86 | 5.90 | 5.81 | 5.90 | 5.90 | 431,900 |
| 14 Mar 2024 | 5.85 | 6.01 | 5.85 | 5.88 | 5.88 | 480,900 |
| 13 Mar 2024 | 5.90 | 5.97 | 5.82 | 5.90 | 5.90 | 534,200 |
| 12 Mar 2024 | 6.12 | 6.20 | 5.86 | 5.91 | 5.91 | 644,400 |
| 11 Mar 2024 | 6.26 | 6.26 | 6.12 | 6.12 | 6.12 | 562,500 |
| 08 Mar 2024 | 6.05 | 6.28 | 6.04 | 6.28 | 6.28 | 823,800 |
| 07 Mar 2024 | 6.06 | 6.20 | 5.92 | 6.17 | 6.17 | 993,500 |
| 06 Mar 2024 | 5.93 | 6.13 | 5.93 | 6.06 | 6.06 | 1,005,900 |
| 05 Mar 2024 | 5.67 | 5.98 | 5.67 | 5.98 | 5.98 | 432,600 |
| 04 Mar 2024 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | 471,800 |
| 01 Mar 2024 | 5.79 | 5.86 | 5.56 | 5.76 | 5.76 | 645,400 |
| 29 Feb 2024 | 6.05 | 6.05 | 5.83 | 5.87 | 5.87 | 1,161,500 |
| 28 Feb 2024 | 5.49 | 6.03 | 5.49 | 6.03 | 6.03 | 1,208,200 |
| 27 Feb 2024 | 5.46 | 5.56 | 5.43 | 5.56 | 5.56 | 707,600 |
| 26 Feb 2024 | 5.38 | 5.47 | 5.34 | 5.47 | 5.47 | 444,400 |
| 23 Feb 2024 | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | 729,400 |
| 22 Feb 2024 | 5.47 | 5.50 | 5.39 | 5.43 | 5.43 | 587,900 |
| 21 Feb 2024 | 5.45 | 5.51 | 5.35 | 5.42 | 5.42 | 611,800 |
| 20 Feb 2024 | 5.37 | 5.51 | 5.32 | 5.51 | 5.51 | 496,200 |
| 19 Feb 2024 | 5.45 | 5.45 | 5.29 | 5.37 | 5.37 | 1,014,200 |
| 16 Feb 2024 | 5.36 | 5.43 | 5.32 | 5.43 | 5.43 | 739,500 |
| 15 Feb 2024 | 5.51 | 5.51 | 5.32 | 5.38 | 5.38 | 877,200 |
| 14 Feb 2024 | 5.48 | 5.54 | 5.37 | 5.44 | 5.44 | 813,600 |
| 09 Feb 2024 | 5.63 | 5.78 | 5.50 | 5.60 | 5.60 | 672,500 |
| 08 Feb 2024 | 5.73 | 5.81 | 5.50 | 5.70 | 5.70 | 553,200 |
| 07 Feb 2024 | 5.89 | 5.98 | 5.74 | 5.78 | 5.78 | 480,100 |
| 06 Feb 2024 | 5.85 | 6.03 | 5.74 | 5.93 | 5.93 | 425,500 |
| 05 Feb 2024 | 6.16 | 6.21 | 5.90 | 5.90 | 5.90 | 565,200 |
| 02 Feb 2024 | 6.12 | 6.22 | 6.06 | 6.12 | 6.12 | 905,000 |
| 01 Feb 2024 | 6.01 | 6.15 | 5.89 | 6.15 | 6.15 | 1,003,600 |
| 31 Jan 2024 | 5.80 | 6.01 | 5.73 | 6.00 | 6.00 | 415,300 |
| 30 Jan 2024 | 5.95 | 5.96 | 5.73 | 5.78 | 5.78 | 910,500 |
| 29 Jan 2024 | 5.86 | 5.94 | 5.76 | 5.92 | 5.92 | 438,600 |
| 26 Jan 2024 | 5.66 | 5.86 | 5.60 | 5.83 | 5.83 | 529,400 |
| 25 Jan 2024 | 5.51 | 5.72 | 5.50 | 5.65 | 5.65 | 391,900 |
| 24 Jan 2024 | 5.51 | 5.60 | 5.42 | 5.55 | 5.55 | 528,600 |
| 23 Jan 2024 | 5.45 | 5.50 | 5.40 | 5.47 | 5.47 | 215,000 |
| 22 Jan 2024 | 5.54 | 5.58 | 5.37 | 5.44 | 5.44 | 686,700 |
| 19 Jan 2024 | 5.65 | 5.66 | 5.43 | 5.55 | 5.55 | 820,400 |
| 18 Jan 2024 | 5.70 | 5.75 | 5.57 | 5.66 | 5.66 | 817,100 |
| 17 Jan 2024 | 5.51 | 5.68 | 5.51 | 5.68 | 5.68 | 616,400 |
| 16 Jan 2024 | 5.66 | 5.67 | 5.48 | 5.53 | 5.53 | 1,855,500 |
| 15 Jan 2024 | 5.87 | 5.93 | 5.63 | 5.68 | 5.68 | 1,755,700 |
| 12 Jan 2024 | 5.98 | 6.04 | 5.86 | 5.94 | 5.94 | 425,400 |
| 11 Jan 2024 | 6.09 | 6.13 | 5.97 | 6.06 | 6.06 | 633,400 |
| 10 Jan 2024 | 6.19 | 6.23 | 6.06 | 6.11 | 6.11 | 648,000 |
| 09 Jan 2024 | 6.16 | 6.31 | 6.11 | 6.19 | 6.19 | 315,200 |
| 08 Jan 2024 | 6.20 | 6.31 | 6.13 | 6.19 | 6.19 | 368,500 |
| 05 Jan 2024 | 6.21 | 6.34 | 6.10 | 6.25 | 6.25 | 309,100 |
| 04 Jan 2024 | 6.53 | 6.53 | 6.16 | 6.21 | 6.21 | 366,800 |
| 03 Jan 2024 | 6.01 | 6.52 | 5.90 | 6.45 | 6.45 | 1,109,400 |
| 02 Jan 2024 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | 875,000 |
| 28 Dec 2023 | 6.37 | 6.46 | 6.27 | 6.35 | 6.35 | 375,100 |
| 27 Dec 2023 | 6.34 | 6.45 | 6.23 | 6.43 | 6.43 | 762,700 |
| 26 Dec 2023 | 6.48 | 6.51 | 6.29 | 6.39 | 6.39 | 571,100 |
| 22 Dec 2023 | 6.28 | 6.47 | 6.24 | 6.47 | 6.47 | 630,600 |
| 21 Dec 2023 | 6.20 | 6.29 | 6.18 | 6.29 | 6.29 | 291,300 |
| 20 Dec 2023 | 6.27 | 6.29 | 6.15 | 6.29 | 6.29 | 325,200 |
| 19 Dec 2023 | 6.21 | 6.28 | 6.15 | 6.28 | 6.28 | 337,500 |
| 18 Dec 2023 | 6.25 | 6.26 | 6.08 | 6.22 | 6.22 | 448,600 |
| 15 Dec 2023 | 6.20 | 6.20 | 6.08 | 6.16 | 6.16 | 320,500 |
| 14 Dec 2023 | 6.36 | 6.36 | 6.03 | 6.11 | 6.11 | 811,200 |
| 13 Dec 2023 | 6.21 | 6.30 | 6.10 | 6.23 | 6.23 | 755,700 |
| 12 Dec 2023 | 6.36 | 6.36 | 6.23 | 6.29 | 6.29 | 558,900 |
| 11 Dec 2023 | 6.35 | 6.43 | 6.23 | 6.28 | 6.28 | 853,000 |
| 08 Dec 2023 | 5.96 | 6.38 | 5.84 | 6.38 | 6.38 | 1,237,300 |
| 07 Dec 2023 | 5.76 | 5.95 | 5.76 | 5.90 | 5.90 | 1,132,000 |
| 06 Dec 2023 | 5.60 | 5.75 | 5.60 | 5.67 | 5.67 | 438,200 |
| 05 Dec 2023 | 5.73 | 5.75 | 5.59 | 5.65 | 5.65 | 730,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.