OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	3.170	3.290	3.170	3.230	3.201	1,411,000
2022-03-21	3.260	3.320	3.150	3.190	3.161	1,450,900
2022-03-18	3.150	3.300	3.120	3.300	3.270	1,304,500
2022-03-17	3.080	3.170	3.050	3.150	3.121	946,600
2022-03-16	3.090	3.190	3.040	3.100	3.072	1,386,300
2022-03-15	3.070	3.130	2.970	2.970	2.943	808,500
2022-03-14	3.200	3.280	3.050	3.050	3.022	984,600
2022-03-11	3.320	3.330	3.180	3.250	3.220	1,073,400
2022-03-10	3.350	3.380	3.160	3.290	3.260	804,400
2022-03-09	3.220	3.390	3.190	3.390	3.359	1,384,700
2022-03-08	3.380	3.440	3.140	3.200	3.171	1,713,100
2022-03-07	3.490	3.520	3.330	3.330	3.300	890,300
2022-03-04	3.560	3.640	3.330	3.510	3.478	1,868,100
2022-03-03	3.640	3.730	3.520	3.610	3.577	1,167,400
2022-03-02	3.440	3.680	3.440	3.650	3.617	843,700
2022-02-25	3.330	3.480	3.210	3.480	3.448	1,221,800
2022-02-24	3.250	3.420	3.090	3.340	3.310	1,438,500
2022-02-23	3.290	3.420	3.230	3.310	3.280	1,027,600
2022-02-22	3.330	3.380	3.140	3.300	3.270	768,400
2022-02-21	3.440	3.500	3.240	3.280	3.250	700,900
2022-02-18	3.330	3.440	3.220	3.440	3.409	874,600
2022-02-17	3.470	3.510	3.330	3.330	3.300	751,500
2022-02-16	3.560	3.590	3.450	3.490	3.458	1,865,800
2022-02-15	3.280	3.590	3.230	3.560	3.528	1,545,900
2022-02-14	3.360	3.420	3.190	3.260	3.230	1,167,300
2022-02-11	3.100	3.370	3.040	3.370	3.339	2,081,600
2022-02-10	3.000	3.130	2.950	3.130	3.102	1,000,600
2022-02-09	2.920	3.040	2.880	3.020	2.993	1,519,600
2022-02-08	2.960	2.960	2.850	2.940	2.913	472,400
2022-02-07	2.940	2.950	2.830	2.930	2.903	677,100
2022-02-04	3.080	3.080	2.850	2.900	2.874	763,100
2022-02-03	3.070	3.090	2.910	3.050	3.022	833,400
2022-02-02	2.980	3.080	2.930	3.010	2.983	888,500
2022-02-01	2.920	3.000	2.870	3.000	2.973	648,000
2022-01-31	2.810	2.990	2.740	2.920	2.893	1,732,400
2022-01-28	2.680	2.810	2.590	2.810	2.784	1,021,600
2022-01-27	2.680	2.750	2.610	2.680	2.656	685,800
2022-01-26	2.640	2.790	2.640	2.680	2.656	888,600
2022-01-25	2.520	2.650	2.510	2.650	2.626	653,800
2022-01-24	2.590	2.640	2.480	2.520	2.497	628,100
2022-01-21	2.620	2.700	2.570	2.610	2.586	809,500
2022-01-20	2.540	2.690	2.490	2.620	2.596	894,700
2022-01-19	2.510	2.550	2.430	2.500	2.477	874,300
2022-01-18	2.550	2.550	2.440	2.480	2.457	786,200
2022-01-17	2.480	2.560	2.440	2.560	2.537	435,000
2022-01-14	2.460	2.470	2.390	2.460	2.438	725,600
2022-01-13	2.510	2.540	2.390	2.460	2.438	788,400
2022-01-12	2.520	2.530	2.450	2.510	2.487	870,800
2022-01-11	2.350	2.530	2.340	2.490	2.467	1,051,800
2022-01-10	2.540	2.540	2.350	2.350	2.329	1,032,400
2022-01-07	2.620	2.620	2.500	2.500	2.477	1,377,200
2022-01-06	2.690	2.710	2.600	2.620	2.596	524,200
2022-01-05	2.680	2.770	2.570	2.650	2.626	1,339,100
2022-01-04	2.880	2.880	2.660	2.670	2.646	1,523,700
2022-01-03	2.990	3.000	2.770	2.930	2.903	785,700
2021-12-30	2.800	3.000	2.710	3.000	2.973	1,584,200
2021-12-29	2.810	2.820	2.730	2.760	2.735	712,600
2021-12-28	2.880	2.890	2.740	2.800	2.775	1,111,300
2021-12-27	2.810	2.890	2.750	2.880	2.854	388,900
2021-12-23	2.880	2.880	2.800	2.800	2.775	287,800

← NewerPage 20 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.