OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.460 | 5.560 | 5.430 | 5.560 | 5.509 | 707,600 |
| 2024-02-26 | 5.380 | 5.470 | 5.340 | 5.470 | 5.420 | 444,400 |
| 2024-02-23 | 5.390 | 5.410 | 5.330 | 5.390 | 5.341 | 729,400 |
| 2024-02-22 | 5.470 | 5.500 | 5.390 | 5.430 | 5.381 | 587,900 |
| 2024-02-21 | 5.450 | 5.510 | 5.350 | 5.420 | 5.371 | 611,800 |
| 2024-02-20 | 5.370 | 5.510 | 5.320 | 5.510 | 5.460 | 496,200 |
| 2024-02-19 | 5.450 | 5.450 | 5.290 | 5.370 | 5.321 | 1,014,200 |
| 2024-02-16 | 5.360 | 5.430 | 5.320 | 5.430 | 5.381 | 739,500 |
| 2024-02-15 | 5.510 | 5.510 | 5.320 | 5.380 | 5.331 | 877,200 |
| 2024-02-14 | 5.480 | 5.540 | 5.370 | 5.440 | 5.390 | 813,600 |
| 2024-02-09 | 5.630 | 5.780 | 5.500 | 5.600 | 5.549 | 672,500 |
| 2024-02-08 | 5.730 | 5.810 | 5.500 | 5.700 | 5.648 | 553,200 |
| 2024-02-07 | 5.890 | 5.980 | 5.740 | 5.780 | 5.727 | 480,100 |
| 2024-02-06 | 5.850 | 6.030 | 5.740 | 5.930 | 5.876 | 425,500 |
| 2024-02-05 | 6.160 | 6.210 | 5.900 | 5.900 | 5.846 | 565,200 |
| 2024-02-02 | 6.120 | 6.220 | 6.060 | 6.120 | 6.064 | 905,000 |
| 2024-02-01 | 6.010 | 6.150 | 5.890 | 6.150 | 6.094 | 1,003,600 |
| 2024-01-31 | 5.800 | 6.010 | 5.730 | 6.000 | 5.945 | 415,300 |
| 2024-01-30 | 5.950 | 5.960 | 5.730 | 5.780 | 5.727 | 910,500 |
| 2024-01-29 | 5.860 | 5.940 | 5.760 | 5.920 | 5.866 | 438,600 |
| 2024-01-26 | 5.660 | 5.860 | 5.600 | 5.830 | 5.777 | 529,400 |
| 2024-01-25 | 5.510 | 5.720 | 5.500 | 5.650 | 5.599 | 391,900 |
| 2024-01-24 | 5.510 | 5.600 | 5.420 | 5.550 | 5.499 | 528,600 |
| 2024-01-23 | 5.450 | 5.500 | 5.400 | 5.470 | 5.420 | 215,000 |
| 2024-01-22 | 5.540 | 5.580 | 5.370 | 5.440 | 5.390 | 686,700 |
| 2024-01-19 | 5.650 | 5.660 | 5.430 | 5.550 | 5.499 | 820,400 |
| 2024-01-18 | 5.700 | 5.750 | 5.570 | 5.660 | 5.608 | 817,100 |
| 2024-01-17 | 5.510 | 5.680 | 5.510 | 5.680 | 5.628 | 616,400 |
| 2024-01-16 | 5.660 | 5.670 | 5.480 | 5.530 | 5.480 | 1,855,500 |
| 2024-01-15 | 5.870 | 5.930 | 5.630 | 5.680 | 5.628 | 1,755,700 |
| 2024-01-12 | 5.980 | 6.040 | 5.860 | 5.940 | 5.886 | 425,400 |
| 2024-01-11 | 6.090 | 6.130 | 5.970 | 6.060 | 6.005 | 633,400 |
| 2024-01-10 | 6.190 | 6.230 | 6.060 | 6.110 | 6.054 | 648,000 |
| 2024-01-09 | 6.160 | 6.310 | 6.110 | 6.190 | 6.134 | 315,200 |
| 2024-01-08 | 6.200 | 6.310 | 6.130 | 6.190 | 6.134 | 368,500 |
| 2024-01-05 | 6.210 | 6.340 | 6.100 | 6.250 | 6.193 | 309,100 |
| 2024-01-04 | 6.530 | 6.530 | 6.160 | 6.210 | 6.153 | 366,800 |
| 2024-01-03 | 6.010 | 6.520 | 5.900 | 6.450 | 6.391 | 1,109,400 |
| 2024-01-02 | 6.340 | 6.340 | 6.100 | 6.100 | 6.044 | 875,000 |
| 2023-12-28 | 6.370 | 6.460 | 6.270 | 6.350 | 6.292 | 375,100 |
| 2023-12-27 | 6.340 | 6.450 | 6.230 | 6.430 | 6.371 | 762,700 |
| 2023-12-26 | 6.480 | 6.510 | 6.290 | 6.390 | 6.332 | 571,100 |
| 2023-12-22 | 6.280 | 6.470 | 6.240 | 6.470 | 6.411 | 630,600 |
| 2023-12-21 | 6.200 | 6.290 | 6.180 | 6.290 | 6.233 | 291,300 |
| 2023-12-20 | 6.270 | 6.290 | 6.150 | 6.290 | 6.233 | 325,200 |
| 2023-12-19 | 6.210 | 6.280 | 6.150 | 6.280 | 6.223 | 337,500 |
| 2023-12-18 | 6.250 | 6.260 | 6.080 | 6.220 | 6.163 | 448,600 |
| 2023-12-15 | 6.200 | 6.200 | 6.080 | 6.160 | 6.104 | 320,500 |
| 2023-12-14 | 6.360 | 6.360 | 6.030 | 6.110 | 6.054 | 811,200 |
| 2023-12-13 | 6.210 | 6.300 | 6.100 | 6.230 | 6.173 | 755,700 |
| 2023-12-12 | 6.360 | 6.360 | 6.230 | 6.290 | 6.233 | 558,900 |
| 2023-12-11 | 6.350 | 6.430 | 6.230 | 6.280 | 6.223 | 853,000 |
| 2023-12-08 | 5.960 | 6.380 | 5.840 | 6.380 | 6.322 | 1,237,300 |
| 2023-12-07 | 5.760 | 5.950 | 5.760 | 5.900 | 5.846 | 1,132,000 |
| 2023-12-06 | 5.600 | 5.750 | 5.600 | 5.670 | 5.618 | 438,200 |
| 2023-12-05 | 5.730 | 5.750 | 5.590 | 5.650 | 5.599 | 730,900 |
| 2023-12-04 | 5.790 | 5.830 | 5.670 | 5.710 | 5.658 | 614,900 |
| 2023-12-01 | 5.740 | 5.790 | 5.700 | 5.790 | 5.737 | 765,600 |
| 2023-11-30 | 5.560 | 5.720 | 5.530 | 5.720 | 5.668 | 839,700 |
| 2023-11-29 | 5.440 | 5.630 | 5.400 | 5.600 | 5.549 | 1,106,700 |
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.