OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.600	2.690	2.490	2.510	2.487	471,600
2022-12-07	2.630	2.790	2.610	2.640	2.616	505,900
2022-12-06	2.600	2.660	2.570	2.650	2.626	159,300
2022-12-05	2.610	2.740	2.570	2.600	2.576	368,800
2022-12-02	2.680	2.760	2.600	2.600	2.576	185,300
2022-12-01	2.520	2.720	2.520	2.710	2.685	826,300
2022-11-30	2.570	2.640	2.380	2.520	2.497	2,097,500
2022-11-29	2.630	2.670	2.550	2.550	2.527	1,205,900
2022-11-28	2.770	2.810	2.600	2.600	2.576	3,807,000
2022-11-25	2.690	2.840	2.610	2.760	2.735	369,500
2022-11-24	2.550	2.700	2.520	2.690	2.666	303,500
2022-11-23	2.600	2.630	2.500	2.520	2.497	354,700
2022-11-22	2.820	2.840	2.520	2.630	2.606	2,095,400
2022-11-21	2.790	2.860	2.700	2.840	2.814	260,000
2022-11-18	2.700	2.870	2.670	2.750	2.725	306,000
2022-11-17	2.700	2.790	2.510	2.650	2.626	480,400
2022-11-16	2.850	2.950	2.660	2.750	2.725	422,400
2022-11-14	2.780	2.900	2.740	2.830	2.804	316,000
2022-11-11	2.850	2.920	2.720	2.740	2.715	654,600
2022-11-10	3.040	3.090	2.820	2.850	2.824	1,363,700
2022-11-09	3.290	3.350	3.030	3.080	3.052	584,500
2022-11-08	3.190	3.350	3.000	3.350	3.320	617,700
2022-11-07	3.320	3.360	3.180	3.250	3.220	464,600
2022-11-04	3.080	3.330	3.070	3.330	3.300	888,700
2022-11-03	2.790	3.140	2.700	3.080	3.052	976,000
2022-11-01	2.670	2.820	2.660	2.790	2.765	697,700
2022-10-31	2.500	2.680	2.440	2.680	2.656	522,700
2022-10-28	2.400	2.550	2.390	2.550	2.527	1,238,100
2022-10-27	2.370	2.450	2.330	2.430	2.408	403,700
2022-10-26	2.500	2.560	2.330	2.350	2.329	601,800
2022-10-25	2.510	2.590	2.430	2.500	2.477	778,600
2022-10-24	2.540	2.540	2.480	2.500	2.477	311,700
2022-10-21	2.540	2.600	2.480	2.560	2.537	223,600
2022-10-20	2.640	2.650	2.460	2.570	2.547	548,500
2022-10-19	2.630	2.640	2.550	2.600	2.576	279,200
2022-10-18	2.580	2.630	2.530	2.630	2.606	188,800
2022-10-17	2.550	2.630	2.540	2.540	2.517	120,400
2022-10-14	2.620	2.660	2.540	2.540	2.517	401,900
2022-10-13	2.600	2.650	2.530	2.590	2.566	431,900
2022-10-11	2.620	2.760	2.570	2.610	2.586	811,700
2022-10-10	2.650	2.720	2.560	2.620	2.596	245,200
2022-10-07	2.620	2.700	2.590	2.660	2.636	486,200
2022-10-06	2.650	2.670	2.540	2.640	2.616	820,400
2022-10-05	2.630	2.680	2.500	2.650	2.626	1,190,000
2022-10-04	2.590	2.670	2.550	2.630	2.606	468,500
2022-10-03	2.460	2.660	2.460	2.590	2.566	1,179,200
2022-09-30	2.290	2.450	2.250	2.450	2.428	297,700
2022-09-29	2.380	2.400	2.290	2.290	2.269	593,300
2022-09-28	2.390	2.430	2.340	2.410	2.388	784,400
2022-09-27	2.590	2.620	2.320	2.390	2.368	897,200
2022-09-26	2.710	2.720	2.520	2.520	2.497	586,900
2022-09-23	2.800	2.840	2.720	2.730	2.705	361,800
2022-09-22	2.800	2.850	2.760	2.790	2.765	430,300
2022-09-21	2.790	2.840	2.760	2.770	2.745	603,900
2022-09-20	2.700	2.790	2.670	2.770	2.745	792,100
2022-09-19	2.500	2.740	2.500	2.740	2.715	1,313,100
2022-09-16	2.540	2.550	2.440	2.530	2.507	650,600
2022-09-15	2.490	2.600	2.450	2.560	2.537	847,300
2022-09-14	2.440	2.530	2.440	2.510	2.487	723,000
2022-09-13	2.470	2.520	2.430	2.430	2.408	555,500

← NewerPage 17 of 21 · 1,248 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.