OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 5.500 | 5.500 | 5.390 | 5.400 | 5.351 | 583,200 |
| 2023-11-27 | 5.550 | 5.550 | 5.390 | 5.510 | 5.460 | 646,100 |
| 2023-11-24 | 5.380 | 5.520 | 5.340 | 5.520 | 5.470 | 471,200 |
| 2023-11-23 | 5.450 | 5.520 | 5.410 | 5.410 | 5.361 | 507,500 |
| 2023-11-22 | 5.490 | 5.600 | 5.410 | 5.430 | 5.381 | 631,700 |
| 2023-11-21 | 5.430 | 5.550 | 5.390 | 5.550 | 5.499 | 566,000 |
| 2023-11-20 | 5.320 | 5.500 | 5.320 | 5.490 | 5.440 | 304,900 |
| 2023-11-17 | 5.440 | 5.490 | 5.370 | 5.380 | 5.331 | 201,000 |
| 2023-11-16 | 5.350 | 5.500 | 5.320 | 5.500 | 5.450 | 469,200 |
| 2023-11-14 | 5.210 | 5.390 | 5.170 | 5.360 | 5.311 | 857,700 |
| 2023-11-13 | 4.990 | 5.240 | 4.990 | 5.220 | 5.173 | 901,100 |
| 2023-11-10 | 4.930 | 5.120 | 4.880 | 5.000 | 4.955 | 734,000 |
| 2023-11-09 | 5.190 | 5.290 | 4.910 | 4.950 | 4.905 | 782,000 |
| 2023-11-08 | 5.040 | 5.190 | 4.930 | 5.110 | 5.064 | 215,600 |
| 2023-11-07 | 4.930 | 5.110 | 4.930 | 5.110 | 5.064 | 206,800 |
| 2023-11-06 | 5.000 | 5.070 | 4.930 | 4.930 | 4.885 | 286,300 |
| 2023-11-03 | 4.710 | 5.000 | 4.650 | 5.000 | 4.955 | 486,800 |
| 2023-11-01 | 4.650 | 4.710 | 4.550 | 4.570 | 4.528 | 274,200 |
| 2023-10-31 | 4.560 | 4.700 | 4.450 | 4.620 | 4.578 | 427,400 |
| 2023-10-30 | 4.560 | 4.660 | 4.430 | 4.510 | 4.469 | 341,700 |
| 2023-10-27 | 4.820 | 4.880 | 4.610 | 4.620 | 4.578 | 233,900 |
| 2023-10-26 | 4.780 | 4.910 | 4.780 | 4.820 | 4.776 | 115,700 |
| 2023-10-25 | 4.840 | 4.900 | 4.740 | 4.830 | 4.786 | 304,500 |
| 2023-10-24 | 4.910 | 5.010 | 4.850 | 4.870 | 4.826 | 272,600 |
| 2023-10-23 | 4.920 | 5.020 | 4.760 | 4.910 | 4.865 | 482,300 |
| 2023-10-20 | 4.930 | 4.930 | 4.720 | 4.830 | 4.786 | 379,000 |
| 2023-10-19 | 4.980 | 5.030 | 4.900 | 4.930 | 4.885 | 481,500 |
| 2023-10-18 | 5.050 | 5.110 | 4.910 | 4.930 | 4.885 | 589,000 |
| 2023-10-17 | 5.260 | 5.260 | 5.050 | 5.080 | 5.034 | 948,600 |
| 2023-10-16 | 5.490 | 5.490 | 5.240 | 5.290 | 5.242 | 685,200 |
| 2023-10-13 | 5.600 | 5.620 | 5.380 | 5.490 | 5.440 | 485,200 |
| 2023-10-11 | 5.510 | 5.610 | 5.460 | 5.570 | 5.519 | 468,500 |
| 2023-10-10 | 5.330 | 5.510 | 5.280 | 5.510 | 5.460 | 574,700 |
| 2023-10-09 | 5.470 | 5.470 | 5.200 | 5.200 | 5.153 | 793,400 |
| 2023-10-06 | 5.460 | 5.580 | 5.310 | 5.500 | 5.450 | 585,900 |
| 2023-10-05 | 5.460 | 5.540 | 5.350 | 5.540 | 5.490 | 626,800 |
| 2023-10-04 | 5.550 | 5.550 | 5.350 | 5.500 | 5.450 | 646,000 |
| 2023-10-03 | 5.680 | 5.680 | 5.380 | 5.430 | 5.381 | 889,600 |
| 2023-10-02 | 5.570 | 5.640 | 5.430 | 5.640 | 5.589 | 605,000 |
| 2023-09-29 | 5.500 | 5.630 | 5.450 | 5.610 | 5.559 | 494,700 |
| 2023-09-28 | 5.450 | 5.520 | 5.370 | 5.390 | 5.341 | 523,300 |
| 2023-09-27 | 5.430 | 5.450 | 5.200 | 5.450 | 5.400 | 534,700 |
| 2023-09-26 | 5.630 | 5.670 | 5.360 | 5.380 | 5.331 | 820,700 |
| 2023-09-25 | 5.600 | 5.700 | 5.510 | 5.670 | 5.618 | 1,709,600 |
| 2023-09-22 | 5.600 | 5.750 | 5.410 | 5.660 | 5.608 | 5,176,400 |
| 2023-09-21 | 5.280 | 5.280 | 5.110 | 5.220 | 5.173 | 214,600 |
| 2023-09-20 | 5.150 | 5.320 | 5.150 | 5.290 | 5.242 | 607,500 |
| 2023-09-19 | 5.280 | 5.320 | 5.150 | 5.150 | 5.103 | 314,300 |
| 2023-09-18 | 5.030 | 5.300 | 4.960 | 5.300 | 5.252 | 775,900 |
| 2023-09-15 | 5.000 | 5.100 | 4.890 | 5.010 | 4.964 | 1,736,400 |
| 2023-09-14 | 5.080 | 5.120 | 5.000 | 5.000 | 4.955 | 263,500 |
| 2023-09-13 | 5.140 | 5.200 | 5.020 | 5.050 | 5.004 | 359,700 |
| 2023-09-12 | 5.040 | 5.140 | 4.960 | 5.110 | 5.064 | 462,800 |
| 2023-09-11 | 5.010 | 5.200 | 4.970 | 5.020 | 4.974 | 503,900 |
| 2023-09-08 | 5.030 | 5.100 | 4.750 | 5.020 | 4.974 | 766,300 |
| 2023-09-06 | 5.090 | 5.170 | 5.000 | 5.020 | 4.974 | 401,400 |
| 2023-09-05 | 5.200 | 5.230 | 5.100 | 5.100 | 5.054 | 544,800 |
| 2023-09-04 | 5.310 | 5.320 | 5.240 | 5.250 | 5.202 | 117,200 |
| 2023-09-01 | 5.070 | 5.310 | 5.070 | 5.310 | 5.262 | 301,200 |
| 2023-08-31 | 5.300 | 5.300 | 5.050 | 5.070 | 5.024 | 432,700 |
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.