OceanPact Servicos Maritimos SA(BR:OPCT3)
R$9.35+0.05 (+0.54%)
BR:OPCT3
OceanPact Servicos Maritimos SA historical prices
R$9.35
At close:+0.05 (+0.54%)
OceanPact Servicos Maritimos SA (OPCT3) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.35 | 9.43 | 9.22 | 9.35 | 9.35 | +0.54% | 998,300 | 0.50 |
| Nov 12, 2026 | 9.38 | 9.38 | 8.98 | 9.30 | 9.30 | -1.27% | 1,903,200 | 0.97 |
| Nov 11, 2026 | 9.13 | 9.53 | 9.01 | 9.42 | 9.42 | +3.97% | 1,175,200 | 0.60 |
| Nov 10, 2026 | 8.87 | 9.13 | 8.60 | 9.06 | 9.06 | 0.00% | 3,623,300 | 1.89 |
| Nov 09, 2026 | 9.14 | 9.28 | 8.83 | 9.05 | 9.05 | -0.11% | 1,375,500 | 0.72 |
| Nov 06, 2026 | 9.14 | 9.19 | 8.94 | 9.06 | 9.06 | -0.22% | 1,460,900 | 0.77 |
| Nov 05, 2026 | 9.53 | 9.72 | 9.00 | 9.08 | 9.08 | -4.82% | 1,924,600 | 1.01 |
| Nov 04, 2026 | 9.47 | 9.76 | 9.33 | 9.54 | 9.54 | +1.81% | 1,518,000 | 0.80 |
| Nov 03, 2026 | 9.11 | 9.64 | 9.03 | 9.37 | 9.37 | +4.34% | 2,674,600 | 1.44 |
| Nov 02, 2026 | 8.98 | 9.23 | 8.84 | 8.98 | 8.98 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 8.90 | 9.23 | 8.84 | 8.98 | 8.98 | +0.11% | 2,896,200 | 1.57 |
| Oct 29, 2026 | 9.04 | 9.20 | 8.80 | 8.97 | 8.97 | -1.21% | 1,951,100 | 1.07 |
| Oct 28, 2026 | 9.23 | 9.27 | 8.79 | 9.08 | 9.08 | -1.63% | 2,711,800 | 1.52 |
| Oct 27, 2026 | 8.85 | 9.34 | 8.80 | 9.23 | 9.23 | +5.25% | 4,057,100 | 2.34 |
| Oct 26, 2026 | 8.42 | 8.81 | 7.70 | 8.77 | 8.77 | -13.68% | 5,741,600 | 3.48 |
| Oct 23, 2026 | 9.80 | 10.20 | 9.76 | 10.16 | 10.16 | +4.21% | 3,484,900 | 2.17 |
| Oct 22, 2026 | 9.66 | 9.85 | 9.56 | 9.75 | 9.75 | -0.10% | 1,787,700 | 1.13 |
| Oct 21, 2026 | 9.66 | 10.10 | 9.66 | 9.76 | 9.76 | +0.72% | 2,693,800 | 1.74 |
| Oct 20, 2026 | 10.14 | 10.47 | 9.28 | 9.69 | 9.69 | -2.81% | 22,053,400 | 18.35 |
| Oct 19, 2026 | 9.86 | 10.34 | 9.81 | 9.97 | 9.97 | +1.12% | 2,346,300 | 2.00 |
| Oct 16, 2026 | 10.16 | 10.24 | 9.51 | 9.86 | 9.86 | -1.40% | 1,222,600 | 1.05 |
| Oct 15, 2026 | 10.50 | 10.57 | 10.00 | 10.00 | 10.00 | -6.54% | 1,837,900 | 1.61 |
| Oct 14, 2026 | 10.27 | 10.71 | 10.24 | 10.70 | 10.70 | +2.88% | 2,406,900 | 2.17 |
| Oct 13, 2026 | 10.84 | 10.84 | 10.40 | 10.40 | 10.40 | -4.50% | 925,900 | 0.84 |
| Oct 12, 2026 | 10.89 | 10.92 | 10.38 | 10.89 | 10.89 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.56 | 10.92 | 10.38 | 10.89 | 10.89 | +4.71% | 2,004,400 | 1.82 |
| Oct 08, 2026 | 10.30 | 10.70 | 10.11 | 10.40 | 10.40 | +0.97% | 2,004,900 | 1.86 |
| Oct 07, 2026 | 9.31 | 10.39 | 9.28 | 10.30 | 10.30 | +10.63% | 3,344,400 | 3.23 |
| Oct 06, 2026 | 9.17 | 9.61 | 9.14 | 9.31 | 9.31 | +1.53% | 1,634,600 | 1.60 |
| Oct 05, 2026 | 9.79 | 9.79 | 9.12 | 9.17 | 9.17 | +4.09% | 2,088,800 | 2.09 |
| Oct 02, 2026 | 8.81 | 8.83 | 8.49 | 8.81 | 8.81 | +4.01% | 1,054,500 | 1.04 |
| Oct 01, 2026 | 8.82 | 8.94 | 8.42 | 8.47 | 8.47 | -5.78% | 2,389,600 | 2.43 |
| Sep 30, 2026 | 8.68 | 9.18 | 8.56 | 8.99 | 8.99 | +4.66% | 2,271,600 | 2.39 |
| Sep 29, 2026 | 8.31 | 8.59 | 8.24 | 8.59 | 8.59 | +3.12% | 913,500 | 0.97 |
| Sep 28, 2026 | 8.34 | 8.37 | 8.09 | 8.33 | 8.33 | 0.00% | 908,600 | 0.97 |
| Sep 25, 2026 | 8.46 | 8.63 | 8.33 | 8.33 | 8.33 | -2.23% | 1,033,200 | 1.11 |
| Sep 24, 2026 | 8.97 | 8.97 | 8.36 | 8.52 | 8.52 | -4.16% | 1,937,700 | 2.14 |
| Sep 23, 2026 | 8.82 | 9.08 | 8.75 | 8.89 | 8.89 | +0.34% | 1,383,800 | 1.54 |
| Sep 22, 2026 | 9.07 | 9.07 | 8.80 | 8.86 | 8.86 | -1.34% | 1,280,700 | 1.43 |
| Sep 21, 2026 | 9.35 | 9.45 | 8.98 | 8.98 | 8.98 | -3.65% | 1,279,200 | 1.44 |
| Sep 18, 2026 | 9.32 | 9.55 | 9.22 | 9.32 | 9.32 | +1.19% | 2,010,600 | 2.32 |
| Sep 17, 2026 | 10.04 | 10.06 | 8.94 | 9.21 | 9.21 | -11.87% | 4,771,000 | 5.98 |
| Sep 16, 2026 | 11.22 | 11.29 | 10.23 | 10.45 | 10.45 | -7.03% | 3,575,800 | 4.78 |
| Sep 15, 2026 | 11.37 | 11.39 | 11.09 | 11.24 | 11.24 | -0.62% | 598,500 | 0.80 |
| Sep 14, 2026 | 11.30 | 11.31 | 11.00 | 11.31 | 11.31 | -0.09% | 1,086,400 | 1.46 |
| Sep 11, 2026 | 11.32 | 11.32 | 10.97 | 11.32 | 11.32 | +1.52% | 1,653,300 | 2.28 |
| Sep 10, 2026 | 11.10 | 11.47 | 11.03 | 11.15 | 11.15 | +0.45% | 1,198,600 | 1.66 |
| Sep 09, 2026 | 11.12 | 11.23 | 11.02 | 11.10 | 11.10 | -1.33% | 616,000 | 0.85 |
| Sep 08, 2026 | 11.25 | 11.71 | 11.07 | 11.25 | 11.25 | -0.97% | 1,087,300 | 1.52 |
| Sep 07, 2026 | 11.36 | 11.49 | 10.85 | 11.36 | 11.36 | 0.00% | 0 | 0.00 |
