OceanPact Serviços Marítimos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.070	4.210	4.040	4.210	4.172	391,100
2023-06-02	4.150	4.150	4.020	4.150	4.112	770,600
2023-06-01	4.030	4.130	3.980	4.080	4.043	525,900
2023-05-31	4.040	4.070	3.920	4.030	3.993	169,700
2023-05-30	4.010	4.050	3.950	4.030	3.993	161,000
2023-05-29	4.100	4.100	3.940	3.980	3.944	300,900
2023-05-26	4.100	4.180	4.000	4.050	4.013	535,700
2023-05-25	3.980	4.100	3.970	4.100	4.063	1,179,800
2023-05-24	4.000	4.090	3.940	4.000	3.964	313,000
2023-05-23	3.940	4.110	3.880	3.970	3.934	386,900
2023-05-22	3.950	4.060	3.860	3.880	3.845	486,700
2023-05-19	4.080	4.080	3.900	3.950	3.914	1,234,200
2023-05-18	3.650	4.130	3.650	4.000	3.964	1,868,000
2023-05-17	3.490	3.650	3.480	3.610	3.577	642,200
2023-05-16	3.370	3.490	3.370	3.490	3.458	186,100
2023-05-15	3.490	3.550	3.350	3.420	3.389	353,600
2023-05-12	3.290	3.550	3.200	3.490	3.458	1,220,900
2023-05-11	3.130	3.350	3.130	3.350	3.320	1,510,200
2023-05-10	3.180	3.200	3.150	3.200	3.171	58,000
2023-05-09	3.070	3.210	3.070	3.210	3.181	509,600
2023-05-08	3.150	3.170	3.030	3.090	3.062	379,100
2023-05-05	3.040	3.160	2.990	3.110	3.082	1,049,600
2023-05-04	3.000	3.100	2.940	3.020	2.993	456,900
2023-05-03	2.930	3.050	2.910	2.980	2.953	283,400
2023-05-02	3.010	3.050	2.910	2.910	2.884	358,600
2023-04-28	2.840	3.020	2.780	3.020	2.993	896,500
2023-04-27	2.860	2.860	2.800	2.820	2.794	302,900
2023-04-26	2.820	2.870	2.820	2.860	2.834	117,200
2023-04-25	2.780	2.860	2.780	2.810	2.784	85,900
2023-04-24	2.740	2.850	2.740	2.810	2.784	83,700
2023-04-20	2.770	2.830	2.730	2.770	2.745	255,500
2023-04-19	2.880	2.880	2.780	2.780	2.755	126,100
2023-04-18	2.940	2.940	2.870	2.880	2.854	254,600
2023-04-17	3.090	3.090	2.940	2.940	2.913	388,400
2023-04-14	2.990	3.100	2.960	3.100	3.072	127,800
2023-04-13	2.890	3.060	2.820	3.050	3.022	282,400
2023-04-12	2.870	2.930	2.850	2.850	2.824	232,400
2023-04-11	2.770	2.860	2.760	2.840	2.814	365,700
2023-04-10	2.740	2.780	2.720	2.720	2.695	185,900
2023-04-06	2.840	2.840	2.710	2.730	2.705	324,700
2023-04-05	2.870	2.870	2.790	2.840	2.814	259,100
2023-04-04	2.880	2.900	2.830	2.850	2.824	143,400
2023-04-03	3.000	3.000	2.840	2.840	2.814	1,106,000
2023-03-31	2.950	3.000	2.850	3.000	2.973	236,500
2023-03-30	2.890	2.950	2.830	2.950	2.923	480,800
2023-03-29	2.850	2.890	2.750	2.890	2.864	411,600
2023-03-28	2.810	2.880	2.750	2.810	2.784	868,600
2023-03-27	2.850	2.850	2.790	2.790	2.765	157,800
2023-03-24	2.730	2.910	2.730	2.840	2.814	322,800
2023-03-23	2.950	2.950	2.660	2.720	2.695	447,900
2023-03-22	2.810	2.910	2.800	2.870	2.844	188,400
2023-03-21	2.890	2.900	2.800	2.820	2.794	544,500
2023-03-20	2.980	3.010	2.800	2.830	2.804	617,000
2023-03-17	2.940	3.060	2.910	2.940	2.913	484,500
2023-03-16	2.930	2.970	2.850	2.890	2.864	192,500
2023-03-15	2.900	2.930	2.820	2.870	2.844	481,600
2023-03-14	3.030	3.120	2.920	2.920	2.893	462,900
2023-03-13	3.100	3.100	2.940	2.960	2.933	292,700
2023-03-10	3.040	3.180	2.910	3.110	3.082	1,647,800
2023-03-09	2.890	3.010	2.800	2.950	2.923	338,000

← NewerPage 15 of 21 · 1,243 trading daysOlder →

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.