OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.500	2.590	2.470	2.470	2.448	600,800
2022-09-09	2.530	2.530	2.430	2.470	2.448	689,000
2022-09-08	2.410	2.500	2.410	2.460	2.438	621,200
2022-09-06	2.520	2.560	2.400	2.400	2.378	368,000
2022-09-05	2.450	2.530	2.370	2.530	2.507	1,030,900
2022-09-02	2.470	2.500	2.420	2.460	2.438	634,700
2022-09-01	2.300	2.450	2.240	2.430	2.408	999,400
2022-08-31	2.370	2.400	2.170	2.300	2.279	33,609,000
2022-08-30	2.390	2.480	2.280	2.350	2.329	1,063,000
2022-08-29	2.460	2.520	2.360	2.360	2.339	553,100
2022-08-26	2.560	2.560	2.450	2.470	2.448	812,100
2022-08-25	2.450	2.590	2.450	2.490	2.467	992,400
2022-08-24	2.470	2.520	2.410	2.450	2.428	816,000
2022-08-23	2.390	2.530	2.380	2.440	2.418	764,700
2022-08-22	2.470	2.530	2.270	2.390	2.368	1,563,500
2022-08-19	2.330	2.560	2.250	2.410	2.388	1,634,500
2022-08-18	2.340	2.360	2.220	2.360	2.339	1,925,500
2022-08-17	2.310	2.390	2.230	2.330	2.309	1,617,400
2022-08-16	2.370	2.420	2.250	2.340	2.319	2,178,300
2022-08-15	2.180	2.360	2.100	2.360	2.339	2,326,200
2022-08-12	2.390	2.470	2.180	2.180	2.160	1,705,600
2022-08-11	2.390	2.620	2.350	2.380	2.358	2,942,700
2022-08-10	2.310	2.600	2.280	2.450	2.428	1,278,800
2022-08-09	2.370	2.400	2.280	2.340	2.319	441,500
2022-08-08	2.330	2.500	2.280	2.360	2.339	1,218,400
2022-08-05	2.280	2.380	2.210	2.330	2.309	865,500
2022-08-04	2.130	2.330	2.130	2.260	2.239	1,010,900
2022-08-03	2.010	2.150	2.000	2.110	2.091	671,600
2022-08-02	1.990	2.080	1.970	2.000	1.982	731,300
2022-08-01	1.970	2.090	1.940	2.000	1.982	1,458,400
2022-07-29	1.990	2.070	1.940	1.990	1.972	637,800
2022-07-28	1.870	1.990	1.870	1.990	1.972	832,300
2022-07-27	1.760	1.880	1.750	1.860	1.843	718,200
2022-07-26	1.880	1.880	1.750	1.750	1.734	573,100
2022-07-25	2.020	2.020	1.880	1.880	1.863	792,700
2022-07-22	1.890	1.970	1.800	1.970	1.952	1,741,500
2022-07-21	1.720	1.950	1.720	1.890	1.873	2,594,100
2022-07-20	1.620	1.720	1.610	1.720	1.704	1,331,700
2022-07-19	1.670	1.690	1.610	1.620	1.605	805,400
2022-07-18	1.700	1.770	1.650	1.650	1.635	331,800
2022-07-15	1.740	1.770	1.650	1.680	1.665	1,006,700
2022-07-14	1.850	1.850	1.720	1.720	1.704	1,596,300
2022-07-13	1.900	1.940	1.840	1.850	1.833	1,859,200
2022-07-12	2.040	2.050	1.970	1.970	1.952	747,300
2022-07-11	2.100	2.150	2.000	2.030	2.012	1,043,400
2022-07-08	2.180	2.180	2.050	2.140	2.121	1,356,700
2022-07-07	1.960	2.200	1.960	2.200	2.180	1,938,500
2022-07-06	1.850	1.950	1.810	1.950	1.932	731,000
2022-07-05	1.770	1.840	1.730	1.800	1.784	522,900
2022-07-04	1.880	1.880	1.790	1.800	1.784	880,200
2022-07-01	1.880	1.930	1.820	1.890	1.873	815,700
2022-06-30	1.830	1.960	1.810	1.880	1.863	731,400
2022-06-29	1.940	1.940	1.840	1.840	1.823	438,600
2022-06-28	1.970	1.980	1.900	1.900	1.883	602,500
2022-06-27	1.900	1.960	1.890	1.960	1.942	295,500
2022-06-24	1.950	2.000	1.900	1.920	1.903	509,300
2022-06-23	1.890	1.940	1.850	1.940	1.922	473,500
2022-06-22	1.860	1.940	1.850	1.850	1.833	843,400
2022-06-21	1.890	1.890	1.850	1.860	1.843	212,600
2022-06-20	1.930	1.930	1.830	1.880	1.863	360,200

← NewerPage 18 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.