OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.880	2.920	2.780	2.890	2.864	635,800
2023-03-07	2.890	2.910	2.790	2.820	2.794	344,100
2023-03-06	2.780	2.880	2.700	2.880	2.854	290,700
2023-03-03	2.660	2.810	2.590	2.760	2.735	410,400
2023-03-02	2.880	2.880	2.630	2.630	2.606	636,500
2023-03-01	3.120	3.120	2.870	2.900	2.874	347,500
2023-02-28	3.140	3.190	3.090	3.160	3.131	275,000
2023-02-27	3.050	3.150	3.020	3.120	3.092	326,900
2023-02-24	3.120	3.170	2.960	3.050	3.022	348,000
2023-02-23	3.230	3.230	3.070	3.100	3.072	586,000
2023-02-22	3.150	3.250	3.100	3.250	3.220	272,700
2023-02-17	3.110	3.290	3.100	3.180	3.151	224,900
2023-02-16	3.130	3.230	3.100	3.140	3.111	558,800
2023-02-15	3.110	3.180	3.080	3.160	3.131	270,300
2023-02-14	3.190	3.270	3.050	3.150	3.121	703,500
2023-02-13	3.080	3.150	3.000	3.150	3.121	203,900
2023-02-10	3.030	3.140	3.020	3.090	3.062	159,000
2023-02-08	2.950	3.120	2.900	3.120	3.092	553,000
2023-02-07	2.920	3.070	2.870	2.950	2.923	416,100
2023-02-06	2.980	2.990	2.900	2.930	2.903	187,200
2023-02-03	3.050	3.050	2.940	2.980	2.953	215,200
2023-02-02	3.100	3.110	3.010	3.050	3.022	250,000
2023-02-01	2.980	3.190	2.950	3.100	3.072	959,900
2023-01-31	2.980	3.020	2.900	2.970	2.943	579,300
2023-01-30	2.960	3.020	2.910	2.960	2.933	330,900
2023-01-27	3.040	3.060	2.850	2.960	2.933	784,600
2023-01-26	3.110	3.180	3.050	3.070	3.042	244,200
2023-01-25	3.060	3.170	3.050	3.100	3.072	201,700
2023-01-24	3.060	3.130	3.040	3.070	3.042	613,200
2023-01-23	2.930	3.070	2.910	3.060	3.032	302,100
2023-01-20	2.910	2.980	2.850	2.910	2.884	363,900
2023-01-19	2.800	2.930	2.770	2.920	2.893	256,300
2023-01-18	2.810	2.930	2.810	2.830	2.804	163,700
2023-01-17	2.970	2.980	2.800	2.800	2.775	503,600
2023-01-16	2.710	2.960	2.690	2.960	2.933	484,300
2023-01-13	2.800	2.850	2.700	2.700	2.675	349,700
2023-01-12	2.860	2.930	2.790	2.790	2.765	316,200
2023-01-11	2.930	2.990	2.860	2.950	2.923	388,200
2023-01-10	2.980	3.070	2.920	2.930	2.903	569,600
2023-01-09	2.940	3.050	2.870	2.950	2.923	180,700
2023-01-06	2.930	3.000	2.880	2.960	2.933	332,300
2023-01-05	2.760	2.930	2.710	2.930	2.903	364,000
2023-01-04	2.700	2.790	2.580	2.750	2.725	492,300
2023-01-03	2.870	2.900	2.670	2.670	2.646	180,900
2023-01-02	2.750	2.920	2.740	2.860	2.834	419,500
2022-12-29	2.790	2.890	2.750	2.860	2.834	2,646,900
2022-12-28	2.720	2.850	2.670	2.830	2.804	617,000
2022-12-27	2.900	2.910	2.720	2.720	2.695	550,600
2022-12-26	3.020	3.020	2.880	2.880	2.854	607,000
2022-12-23	2.940	3.070	2.880	2.970	2.943	439,700
2022-12-22	3.050	3.130	2.920	2.970	2.943	390,200
2022-12-21	3.040	3.060	2.920	2.920	2.893	164,200
2022-12-20	2.930	3.110	2.890	2.950	2.923	486,300
2022-12-19	2.790	2.930	2.770	2.930	2.903	312,900
2022-12-16	2.890	2.930	2.770	2.840	2.814	297,500
2022-12-15	2.920	2.980	2.850	2.870	2.844	396,900
2022-12-14	2.600	2.980	2.510	2.910	2.884	1,769,300
2022-12-13	2.350	2.660	2.320	2.620	2.596	1,052,300
2022-12-12	2.380	2.470	2.280	2.360	2.339	383,100
2022-12-09	2.540	2.540	2.380	2.380	2.358	368,600

← NewerPage 16 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.