OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.830	1.940	1.780	1.900	1.883	829,000
2022-06-15	1.860	1.940	1.840	1.900	1.883	1,631,100
2022-06-14	1.960	1.970	1.770	1.830	1.813	1,367,900
2022-06-13	1.970	2.030	1.910	1.940	1.922	816,800
2022-06-10	2.140	2.160	1.970	2.000	1.982	1,312,600
2022-06-09	2.260	2.260	2.150	2.150	2.130	1,205,200
2022-06-08	2.380	2.450	2.190	2.260	2.239	3,234,600
2022-06-07	2.440	2.470	2.350	2.390	2.368	1,356,200
2022-06-06	2.590	2.620	2.450	2.450	2.428	1,117,800
2022-06-03	2.600	2.620	2.550	2.570	2.547	641,200
2022-06-02	2.640	2.670	2.590	2.590	2.566	740,200
2022-06-01	2.760	2.760	2.610	2.610	2.586	561,700
2022-05-31	2.830	2.840	2.720	2.720	2.695	451,100
2022-05-30	2.910	2.940	2.790	2.810	2.784	881,700
2022-05-27	2.750	2.920	2.720	2.920	2.893	1,374,000
2022-05-26	2.630	2.750	2.620	2.750	2.725	1,262,500
2022-05-25	2.600	2.670	2.570	2.630	2.606	628,600
2022-05-24	2.590	2.620	2.510	2.620	2.596	571,100
2022-05-23	2.650	2.700	2.580	2.600	2.576	1,019,800
2022-05-20	2.690	2.710	2.580	2.660	2.636	633,200
2022-05-19	2.640	2.730	2.620	2.640	2.616	876,300
2022-05-18	2.650	2.680	2.580	2.660	2.636	2,332,500
2022-05-17	2.780	2.800	2.650	2.650	2.626	623,400
2022-05-16	2.820	2.850	2.730	2.780	2.755	584,900
2022-05-13	2.640	2.790	2.640	2.790	2.765	1,145,200
2022-05-12	2.570	2.820	2.530	2.680	2.656	1,635,700
2022-05-11	2.620	2.690	2.580	2.590	2.566	1,228,200
2022-05-10	2.550	2.650	2.550	2.620	2.596	1,040,300
2022-05-09	2.680	2.680	2.550	2.570	2.547	1,017,900
2022-05-06	2.710	2.730	2.620	2.710	2.685	1,274,200
2022-05-05	2.720	2.740	2.600	2.730	2.705	931,900
2022-05-04	2.610	2.770	2.580	2.770	2.745	958,200
2022-05-03	2.610	2.690	2.590	2.630	2.606	888,600
2022-05-02	2.640	2.690	2.520	2.610	2.586	1,001,500
2022-04-29	2.670	2.750	2.630	2.690	2.666	2,277,400
2022-04-28	2.540	2.680	2.520	2.680	2.656	1,350,500
2022-04-27	2.550	2.570	2.490	2.530	2.507	1,048,600
2022-04-26	2.600	2.610	2.510	2.520	2.497	726,200
2022-04-25	2.530	2.630	2.490	2.590	2.566	1,336,100
2022-04-22	2.550	2.590	2.460	2.570	2.547	845,700
2022-04-20	2.610	2.640	2.570	2.570	2.547	470,000
2022-04-19	2.550	2.650	2.510	2.610	2.586	1,584,600
2022-04-18	2.540	2.570	2.480	2.570	2.547	2,338,300
2022-04-14	2.560	2.630	2.520	2.530	2.507	557,500
2022-04-13	2.520	2.610	2.490	2.610	2.586	1,295,500
2022-04-12	2.500	2.600	2.470	2.490	2.467	1,226,000
2022-04-11	2.580	2.580	2.480	2.480	2.457	1,347,800
2022-04-08	2.670	2.670	2.580	2.600	2.576	620,200
2022-04-07	2.640	2.670	2.600	2.670	2.646	687,100
2022-04-06	2.690	2.690	2.580	2.610	2.586	2,228,100
2022-04-05	2.750	2.820	2.680	2.710	2.685	1,498,400
2022-04-04	2.720	2.780	2.710	2.750	2.725	957,500
2022-04-01	2.740	2.800	2.700	2.720	2.695	1,522,100
2022-03-31	2.780	2.780	2.670	2.710	2.685	1,591,900
2022-03-30	2.720	2.870	2.640	2.780	2.755	4,947,000
2022-03-29	2.620	2.780	2.620	2.690	2.666	5,629,500
2022-03-28	2.850	2.850	2.570	2.590	2.566	4,663,900
2022-03-25	3.260	3.270	2.730	2.790	2.765	14,216,600
2022-03-24	3.180	3.330	3.120	3.290	3.260	2,050,300
2022-03-23	3.250	3.280	3.130	3.170	3.141	1,354,000

← NewerPage 19 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.