OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.380 | 5.380 | 5.240 | 5.300 | 5.252 | 407,500 |
| 2023-08-29 | 5.370 | 5.480 | 5.300 | 5.350 | 5.301 | 224,100 |
| 2023-08-28 | 5.590 | 5.590 | 5.340 | 5.380 | 5.331 | 438,000 |
| 2023-08-25 | 5.530 | 5.590 | 5.430 | 5.500 | 5.450 | 208,300 |
| 2023-08-24 | 5.590 | 5.590 | 5.480 | 5.500 | 5.450 | 322,700 |
| 2023-08-23 | 5.430 | 5.600 | 5.430 | 5.540 | 5.490 | 448,600 |
| 2023-08-22 | 5.240 | 5.500 | 5.240 | 5.440 | 5.390 | 440,000 |
| 2023-08-21 | 5.230 | 5.230 | 5.100 | 5.220 | 5.173 | 458,000 |
| 2023-08-18 | 5.380 | 5.390 | 5.160 | 5.230 | 5.182 | 801,100 |
| 2023-08-17 | 5.480 | 5.520 | 5.330 | 5.400 | 5.351 | 612,000 |
| 2023-08-16 | 5.730 | 5.740 | 5.400 | 5.480 | 5.430 | 613,400 |
| 2023-08-15 | 5.620 | 5.730 | 5.460 | 5.700 | 5.648 | 1,146,200 |
| 2023-08-14 | 5.490 | 5.640 | 5.330 | 5.550 | 5.499 | 690,900 |
| 2023-08-11 | 5.390 | 5.600 | 5.180 | 5.490 | 5.440 | 1,022,900 |
| 2023-08-10 | 5.090 | 5.410 | 4.940 | 5.310 | 5.262 | 1,057,500 |
| 2023-08-09 | 5.320 | 5.440 | 4.940 | 5.080 | 5.034 | 1,813,700 |
| 2023-08-08 | 5.260 | 5.420 | 5.220 | 5.360 | 5.311 | 536,600 |
| 2023-08-07 | 5.280 | 5.320 | 5.160 | 5.290 | 5.242 | 241,000 |
| 2023-08-04 | 5.350 | 5.420 | 5.280 | 5.280 | 5.232 | 438,800 |
| 2023-08-03 | 5.380 | 5.490 | 5.340 | 5.350 | 5.301 | 254,600 |
| 2023-08-02 | 5.290 | 5.500 | 5.270 | 5.370 | 5.321 | 548,600 |
| 2023-08-01 | 5.340 | 5.410 | 5.260 | 5.290 | 5.242 | 338,000 |
| 2023-07-31 | 5.330 | 5.350 | 5.230 | 5.350 | 5.301 | 212,800 |
| 2023-07-28 | 5.190 | 5.350 | 5.150 | 5.250 | 5.202 | 644,800 |
| 2023-07-27 | 5.290 | 5.290 | 5.090 | 5.190 | 5.143 | 559,100 |
| 2023-07-26 | 5.270 | 5.290 | 5.020 | 5.240 | 5.192 | 632,600 |
| 2023-07-25 | 5.500 | 5.500 | 5.250 | 5.250 | 5.202 | 756,300 |
| 2023-07-24 | 5.400 | 5.530 | 5.400 | 5.410 | 5.361 | 473,200 |
| 2023-07-21 | 5.450 | 5.590 | 5.290 | 5.350 | 5.301 | 590,200 |
| 2023-07-20 | 5.370 | 5.590 | 5.370 | 5.420 | 5.371 | 1,085,900 |
| 2023-07-19 | 5.420 | 5.480 | 5.250 | 5.350 | 5.301 | 487,600 |
| 2023-07-18 | 5.340 | 5.530 | 5.210 | 5.420 | 5.371 | 762,900 |
| 2023-07-17 | 5.250 | 5.350 | 5.070 | 5.310 | 5.262 | 471,000 |
| 2023-07-14 | 5.240 | 5.240 | 5.030 | 5.220 | 5.173 | 469,200 |
| 2023-07-13 | 5.350 | 5.520 | 5.150 | 5.240 | 5.192 | 553,600 |
| 2023-07-12 | 5.480 | 5.540 | 5.310 | 5.350 | 5.301 | 797,700 |
| 2023-07-11 | 5.190 | 5.450 | 5.090 | 5.370 | 5.321 | 1,458,300 |
| 2023-07-10 | 4.980 | 5.220 | 4.940 | 5.200 | 5.153 | 2,949,600 |
| 2023-07-07 | 4.830 | 5.040 | 4.830 | 5.010 | 4.964 | 425,100 |
| 2023-07-06 | 4.920 | 4.920 | 4.760 | 4.830 | 4.786 | 298,700 |
| 2023-07-05 | 4.790 | 5.070 | 4.720 | 4.910 | 4.865 | 549,900 |
| 2023-07-04 | 4.810 | 4.850 | 4.690 | 4.770 | 4.727 | 1,221,200 |
| 2023-07-03 | 4.630 | 5.000 | 4.630 | 4.780 | 4.737 | 2,377,300 |
| 2023-06-30 | 4.470 | 4.670 | 4.460 | 4.640 | 4.598 | 588,700 |
| 2023-06-29 | 4.260 | 4.500 | 4.210 | 4.490 | 4.449 | 527,800 |
| 2023-06-28 | 4.380 | 4.380 | 4.180 | 4.250 | 4.211 | 482,300 |
| 2023-06-27 | 4.410 | 4.500 | 4.160 | 4.360 | 4.320 | 675,900 |
| 2023-06-26 | 4.600 | 4.600 | 4.450 | 4.500 | 4.459 | 214,100 |
| 2023-06-23 | 4.590 | 4.600 | 4.440 | 4.600 | 4.558 | 357,900 |
| 2023-06-22 | 4.360 | 4.520 | 4.250 | 4.520 | 4.479 | 550,500 |
| 2023-06-21 | 4.310 | 4.360 | 4.260 | 4.360 | 4.320 | 419,900 |
| 2023-06-20 | 4.170 | 4.320 | 4.140 | 4.320 | 4.281 | 657,900 |
| 2023-06-19 | 4.100 | 4.270 | 3.810 | 4.180 | 4.142 | 2,335,400 |
| 2023-06-16 | 4.030 | 4.120 | 3.940 | 3.990 | 3.954 | 615,200 |
| 2023-06-15 | 4.010 | 4.040 | 3.940 | 4.040 | 4.003 | 296,200 |
| 2023-06-14 | 3.960 | 4.040 | 3.950 | 3.960 | 3.924 | 238,700 |
| 2023-06-13 | 4.090 | 4.090 | 3.930 | 3.980 | 3.944 | 231,700 |
| 2023-06-12 | 4.060 | 4.110 | 3.920 | 3.980 | 3.944 | 345,700 |
| 2023-06-09 | 4.220 | 4.230 | 4.060 | 4.060 | 4.023 | 320,600 |
| 2023-06-07 | 4.240 | 4.240 | 4.110 | 4.220 | 4.182 | 301,300 |
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.