OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.470 | 6.470 | 6.300 | 6.390 | 6.332 | 544,200 |
| 2024-05-22 | 6.370 | 6.510 | 6.280 | 6.510 | 6.451 | 658,500 |
| 2024-05-21 | 6.480 | 6.480 | 6.280 | 6.370 | 6.312 | 710,600 |
| 2024-05-20 | 6.630 | 6.690 | 6.350 | 6.420 | 6.362 | 807,500 |
| 2024-05-17 | 6.810 | 6.810 | 6.550 | 6.630 | 6.570 | 764,100 |
| 2024-05-16 | 6.810 | 6.940 | 6.790 | 6.810 | 6.748 | 581,800 |
| 2024-05-15 | 6.910 | 7.020 | 6.720 | 6.820 | 6.758 | 2,410,900 |
| 2024-05-14 | 6.730 | 6.990 | 6.720 | 6.850 | 6.788 | 1,928,600 |
| 2024-05-13 | 6.700 | 6.760 | 6.640 | 6.720 | 6.659 | 815,500 |
| 2024-05-10 | 6.800 | 6.900 | 6.590 | 6.700 | 6.639 | 705,100 |
| 2024-05-09 | 6.630 | 6.790 | 6.500 | 6.790 | 6.728 | 1,534,800 |
| 2024-05-08 | 6.790 | 6.790 | 6.530 | 6.630 | 6.570 | 719,700 |
| 2024-05-07 | 6.530 | 6.720 | 6.500 | 6.600 | 6.540 | 412,300 |
| 2024-05-06 | 6.720 | 6.720 | 6.490 | 6.550 | 6.490 | 668,400 |
| 2024-05-03 | 6.550 | 6.800 | 6.500 | 6.750 | 6.689 | 2,023,300 |
| 2024-05-02 | 6.360 | 6.580 | 6.270 | 6.580 | 6.520 | 975,300 |
| 2024-04-30 | 6.380 | 6.420 | 6.190 | 6.280 | 6.223 | 456,500 |
| 2024-04-29 | 6.490 | 6.500 | 6.390 | 6.390 | 6.332 | 426,300 |
| 2024-04-26 | 6.450 | 6.490 | 6.380 | 6.490 | 6.431 | 839,900 |
| 2024-04-25 | 6.390 | 6.450 | 6.270 | 6.410 | 6.352 | 627,900 |
| 2024-04-24 | 6.470 | 6.470 | 6.270 | 6.420 | 6.362 | 754,500 |
| 2024-04-23 | 6.380 | 6.470 | 6.340 | 6.470 | 6.411 | 471,600 |
| 2024-04-22 | 6.340 | 6.430 | 6.300 | 6.390 | 6.332 | 791,100 |
| 2024-04-19 | 6.140 | 6.330 | 6.080 | 6.280 | 6.223 | 1,285,500 |
| 2024-04-18 | 5.850 | 6.110 | 5.830 | 6.100 | 6.044 | 925,700 |
| 2024-04-17 | 5.730 | 5.910 | 5.700 | 5.910 | 5.856 | 752,400 |
| 2024-04-16 | 5.750 | 5.820 | 5.680 | 5.730 | 5.678 | 598,900 |
| 2024-04-15 | 5.980 | 5.980 | 5.790 | 5.830 | 5.777 | 878,200 |
| 2024-04-12 | 6.080 | 6.080 | 5.890 | 5.960 | 5.906 | 801,000 |
| 2024-04-11 | 6.120 | 6.140 | 6.030 | 6.120 | 6.064 | 546,400 |
| 2024-04-10 | 6.200 | 6.200 | 6.070 | 6.190 | 6.134 | 689,900 |
| 2024-04-09 | 6.020 | 6.210 | 6.020 | 6.190 | 6.134 | 732,500 |
| 2024-04-08 | 6.010 | 6.180 | 5.950 | 5.980 | 5.926 | 1,101,900 |
| 2024-04-05 | 5.900 | 5.990 | 5.850 | 5.980 | 5.926 | 456,800 |
| 2024-04-04 | 5.830 | 5.970 | 5.830 | 5.870 | 5.817 | 334,600 |
| 2024-04-03 | 5.950 | 5.950 | 5.740 | 5.820 | 5.767 | 562,000 |
| 2024-04-02 | 5.970 | 6.000 | 5.870 | 5.920 | 5.866 | 373,300 |
| 2024-04-01 | 5.990 | 6.050 | 5.920 | 6.000 | 5.945 | 381,700 |
| 2024-03-28 | 6.040 | 6.040 | 5.950 | 5.990 | 5.935 | 259,000 |
| 2024-03-27 | 6.040 | 6.070 | 5.940 | 5.990 | 5.935 | 491,000 |
| 2024-03-26 | 5.940 | 6.090 | 5.910 | 6.010 | 5.955 | 588,100 |
| 2024-03-25 | 6.000 | 6.040 | 5.910 | 5.960 | 5.906 | 347,200 |
| 2024-03-22 | 6.080 | 6.120 | 5.960 | 6.040 | 5.985 | 331,300 |
| 2024-03-21 | 6.200 | 6.200 | 6.070 | 6.070 | 6.015 | 378,900 |
| 2024-03-20 | 6.120 | 6.220 | 6.060 | 6.190 | 6.134 | 626,100 |
| 2024-03-19 | 6.030 | 6.190 | 5.980 | 6.100 | 6.044 | 641,200 |
| 2024-03-18 | 5.900 | 6.100 | 5.790 | 6.020 | 5.965 | 830,900 |
| 2024-03-15 | 5.860 | 5.900 | 5.810 | 5.900 | 5.846 | 431,900 |
| 2024-03-14 | 5.850 | 6.010 | 5.850 | 5.880 | 5.826 | 480,900 |
| 2024-03-13 | 5.900 | 5.970 | 5.820 | 5.900 | 5.846 | 534,200 |
| 2024-03-12 | 6.120 | 6.200 | 5.860 | 5.910 | 5.856 | 644,400 |
| 2024-03-11 | 6.260 | 6.260 | 6.120 | 6.120 | 6.064 | 562,500 |
| 2024-03-08 | 6.050 | 6.280 | 6.040 | 6.280 | 6.223 | 823,800 |
| 2024-03-07 | 6.060 | 6.200 | 5.920 | 6.170 | 6.114 | 993,500 |
| 2024-03-06 | 5.930 | 6.130 | 5.930 | 6.060 | 6.005 | 1,005,900 |
| 2024-03-05 | 5.670 | 5.980 | 5.670 | 5.980 | 5.926 | 432,600 |
| 2024-03-04 | 5.780 | 5.780 | 5.650 | 5.700 | 5.648 | 471,800 |
| 2024-03-01 | 5.790 | 5.860 | 5.560 | 5.760 | 5.708 | 645,400 |
| 2024-02-29 | 6.050 | 6.050 | 5.830 | 5.870 | 5.817 | 1,161,500 |
| 2024-02-28 | 5.490 | 6.030 | 5.490 | 6.030 | 5.975 | 1,208,200 |
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.