OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.660 | 6.700 | 6.540 | 6.640 | 6.580 | 313,400 |
| 2024-08-15 | 6.530 | 6.730 | 6.530 | 6.660 | 6.599 | 372,700 |
| 2024-08-14 | 6.600 | 6.670 | 6.470 | 6.550 | 6.490 | 974,600 |
| 2024-08-13 | 6.680 | 6.740 | 6.550 | 6.660 | 6.599 | 311,200 |
| 2024-08-12 | 6.700 | 6.880 | 6.700 | 6.730 | 6.669 | 763,000 |
| 2024-08-09 | 6.500 | 6.700 | 6.430 | 6.700 | 6.639 | 1,085,300 |
| 2024-08-08 | 6.460 | 6.690 | 6.350 | 6.650 | 6.589 | 710,500 |
| 2024-08-07 | 6.330 | 6.500 | 6.250 | 6.470 | 6.411 | 414,900 |
| 2024-08-06 | 6.260 | 6.340 | 6.190 | 6.220 | 6.163 | 491,700 |
| 2024-08-05 | 6.230 | 6.340 | 6.130 | 6.280 | 6.223 | 459,300 |
| 2024-08-02 | 6.360 | 6.470 | 6.300 | 6.470 | 6.411 | 375,500 |
| 2024-08-01 | 6.580 | 6.590 | 6.260 | 6.370 | 6.312 | 426,100 |
| 2024-07-31 | 6.290 | 6.610 | 6.230 | 6.560 | 6.500 | 785,800 |
| 2024-07-30 | 6.290 | 6.370 | 6.160 | 6.300 | 6.243 | 621,000 |
| 2024-07-29 | 6.600 | 6.600 | 6.290 | 6.380 | 6.322 | 564,700 |
| 2024-07-26 | 6.570 | 6.610 | 6.550 | 6.600 | 6.540 | 257,800 |
| 2024-07-25 | 6.650 | 6.660 | 6.440 | 6.620 | 6.560 | 434,500 |
| 2024-07-24 | 6.270 | 6.710 | 6.260 | 6.660 | 6.599 | 1,024,300 |
| 2024-07-23 | 6.390 | 6.390 | 6.280 | 6.300 | 6.243 | 335,500 |
| 2024-07-22 | 6.460 | 6.500 | 6.350 | 6.350 | 6.292 | 458,100 |
| 2024-07-19 | 6.460 | 6.630 | 6.420 | 6.420 | 6.362 | 313,900 |
| 2024-07-18 | 6.750 | 6.780 | 6.430 | 6.430 | 6.371 | 714,200 |
| 2024-07-17 | 6.830 | 6.910 | 6.750 | 6.790 | 6.728 | 527,600 |
| 2024-07-16 | 6.620 | 6.890 | 6.620 | 6.830 | 6.768 | 653,100 |
| 2024-07-15 | 6.770 | 6.780 | 6.600 | 6.600 | 6.540 | 148,000 |
| 2024-07-12 | 6.810 | 6.820 | 6.720 | 6.750 | 6.689 | 570,400 |
| 2024-07-11 | 6.760 | 6.850 | 6.660 | 6.820 | 6.758 | 935,400 |
| 2024-07-10 | 6.700 | 6.900 | 6.700 | 6.730 | 6.669 | 888,600 |
| 2024-07-09 | 6.610 | 6.690 | 6.570 | 6.690 | 6.629 | 188,700 |
| 2024-07-08 | 6.700 | 6.700 | 6.560 | 6.590 | 6.530 | 368,800 |
| 2024-07-05 | 6.570 | 6.690 | 6.550 | 6.600 | 6.540 | 169,700 |
| 2024-07-04 | 6.790 | 6.790 | 6.610 | 6.650 | 6.589 | 449,300 |
| 2024-07-03 | 6.450 | 6.750 | 6.400 | 6.730 | 6.669 | 778,700 |
| 2024-07-02 | 6.320 | 6.420 | 6.270 | 6.410 | 6.352 | 308,200 |
| 2024-07-01 | 6.430 | 6.500 | 6.320 | 6.380 | 6.322 | 296,400 |
| 2024-06-28 | 6.580 | 6.580 | 6.460 | 6.460 | 6.401 | 309,600 |
| 2024-06-27 | 6.590 | 6.660 | 6.470 | 6.520 | 6.461 | 369,900 |
| 2024-06-26 | 6.430 | 6.600 | 6.430 | 6.600 | 6.540 | 572,300 |
| 2024-06-25 | 6.490 | 6.550 | 6.390 | 6.530 | 6.471 | 654,800 |
| 2024-06-24 | 6.470 | 6.600 | 6.420 | 6.480 | 6.421 | 375,800 |
| 2024-06-21 | 6.430 | 6.500 | 6.370 | 6.500 | 6.441 | 372,000 |
| 2024-06-20 | 6.570 | 6.650 | 6.420 | 6.480 | 6.421 | 387,400 |
| 2024-06-19 | 6.640 | 6.650 | 6.500 | 6.600 | 6.540 | 398,500 |
| 2024-06-18 | 6.600 | 6.690 | 6.550 | 6.630 | 6.570 | 558,400 |
| 2024-06-17 | 6.500 | 6.590 | 6.470 | 6.580 | 6.520 | 378,700 |
| 2024-06-14 | 6.420 | 6.560 | 6.400 | 6.520 | 6.461 | 441,900 |
| 2024-06-13 | 6.580 | 6.580 | 6.390 | 6.410 | 6.352 | 438,500 |
| 2024-06-12 | 6.430 | 6.680 | 6.360 | 6.600 | 6.540 | 959,200 |
| 2024-06-11 | 6.260 | 6.470 | 6.260 | 6.460 | 6.401 | 552,600 |
| 2024-06-10 | 6.470 | 6.490 | 6.250 | 6.250 | 6.193 | 538,500 |
| 2024-06-07 | 6.160 | 6.500 | 6.110 | 6.500 | 6.441 | 469,500 |
| 2024-06-06 | 6.270 | 6.340 | 6.150 | 6.250 | 6.193 | 563,700 |
| 2024-06-05 | 6.160 | 6.450 | 6.160 | 6.300 | 6.243 | 711,000 |
| 2024-06-04 | 6.080 | 6.220 | 6.070 | 6.220 | 6.163 | 308,600 |
| 2024-06-03 | 6.150 | 6.220 | 6.030 | 6.150 | 6.094 | 398,600 |
| 2024-05-31 | 6.340 | 6.340 | 6.130 | 6.150 | 6.094 | 378,000 |
| 2024-05-29 | 6.220 | 6.300 | 6.130 | 6.300 | 6.243 | 468,000 |
| 2024-05-28 | 6.410 | 6.440 | 6.220 | 6.220 | 6.163 | 375,800 |
| 2024-05-27 | 6.330 | 6.460 | 6.240 | 6.420 | 6.362 | 360,600 |
| 2024-05-24 | 6.390 | 6.410 | 6.290 | 6.330 | 6.272 | 364,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 0.0970 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.