OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.070	11.210	10.960	11.090	11.090	583,600
2026-07-21	11.100	11.190	10.820	10.960	10.960	517,900
2026-07-20	11.250	11.290	11.050	11.100	11.100	534,400
2026-07-17	11.070	11.220	11.000	11.220	11.220	271,900
2026-07-16	11.330	11.360	10.970	11.070	11.070	948,400
2026-07-15	11.270	11.400	11.150	11.400	11.400	842,900
2026-07-14	11.290	11.350	11.160	11.250	11.250	659,600
2026-07-13	11.330	11.460	11.070	11.170	11.170	713,600
2026-07-10	11.200	11.330	11.100	11.300	11.300	572,100
2026-07-09	10.610	11.060	10.560	11.060	11.060	842,700
2026-07-08	10.550	10.580	10.360	10.580	10.580	728,100
2026-07-07	10.470	10.740	10.300	10.550	10.550	1,725,900
2026-07-06	10.330	10.480	10.100	10.480	10.480	499,600
2026-07-03	10.300	10.370	10.120	10.360	10.360	321,900
2026-07-02	10.200	10.280	10.100	10.250	10.250	331,200
2026-07-01	10.100	10.250	10.000	10.190	10.190	583,700
2026-06-30	10.470	10.510	10.120	10.120	10.120	639,100
2026-06-29	10.490	10.600	10.400	10.580	10.580	424,000
2026-06-26	10.290	10.600	10.220	10.450	10.450	1,063,200
2026-06-25	10.470	10.500	10.110	10.270	10.270	999,400
2026-06-24	10.110	10.400	10.050	10.390	10.390	765,600
2026-06-23	10.050	10.300	9.950	10.260	10.260	610,400
2026-06-22	9.950	10.180	9.760	10.060	10.060	476,700
2026-06-19	9.920	10.120	9.770	9.940	9.940	430,100
2026-06-18	10.110	10.540	9.950	10.050	10.050	647,100
2026-06-17	10.380	10.380	10.170	10.230	10.230	881,500
2026-06-16	10.370	10.430	10.210	10.280	10.280	302,200
2026-06-15	10.360	10.460	10.090	10.390	10.390	959,100
2026-06-12	10.490	10.640	10.200	10.200	10.200	825,400
2026-06-11	10.060	10.550	9.980	10.550	10.550	432,400
2026-06-10	10.210	10.290	9.960	10.060	10.060	299,000
2026-06-09	9.970	10.370	9.930	10.370	10.370	397,600
2026-06-08	10.210	10.350	9.960	10.000	10.000	492,300
2026-06-05	10.200	10.300	10.030	10.130	10.130	308,100
2026-06-03	10.750	10.770	10.080	10.120	10.120	709,300
2026-06-02	10.700	10.850	10.600	10.780	10.780	708,800
2026-06-01	10.650	10.680	10.510	10.680	10.680	700,400
2026-05-29	10.550	10.730	10.300	10.650	10.650	866,400
2026-05-28	10.750	10.750	10.430	10.550	10.550	505,400
2026-05-27	10.260	10.870	10.260	10.640	10.640	2,891,500
2026-05-26	10.310	10.340	10.120	10.250	10.250	172,400
2026-05-25	10.090	10.480	10.080	10.380	10.380	614,400
2026-05-22	10.010	10.080	9.910	10.080	10.080	174,400
2026-05-21	9.960	10.190	9.960	10.100	10.100	192,700
2026-05-20	9.720	10.140	9.720	10.100	10.100	351,900
2026-05-19	9.750	9.960	9.670	9.720	9.720	509,100
2026-05-18	9.960	10.140	9.830	9.870	9.870	401,900
2026-05-15	9.940	9.960	9.710	9.960	9.960	249,300
2026-05-14	9.690	9.940	9.650	9.930	9.930	242,400
2026-05-13	10.200	10.200	9.680	9.730	9.730	454,600
2026-05-12	10.080	10.230	9.900	10.020	10.020	376,600
2026-05-11	10.160	10.220	10.000	10.080	10.080	342,100
2026-05-08	10.050	10.270	10.040	10.080	10.080	338,100
2026-05-07	10.290	10.290	9.980	10.020	10.020	318,400
2026-05-06	10.320	10.370	10.160	10.280	10.280	353,900
2026-05-05	10.370	10.370	10.170	10.310	10.310	295,800
2026-05-04	10.500	10.500	10.190	10.290	10.290	498,200
2026-04-30	10.370	10.460	10.220	10.330	10.330	350,100
2026-04-29	10.540	10.540	10.120	10.200	10.200	491,700
2026-04-28	10.230	10.380	10.190	10.300	10.300	290,100

← NewerPage 2 of 21 · 1,245 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.