OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 2.870 | 2.900 | 2.800 | 2.880 | 2.854 | 925,700 |
| 2021-12-21 | 2.900 | 2.920 | 2.770 | 2.910 | 2.884 | 751,400 |
| 2021-12-20 | 2.910 | 2.950 | 2.830 | 2.890 | 2.864 | 519,400 |
| 2021-12-17 | 2.720 | 2.990 | 2.640 | 2.950 | 2.923 | 1,905,500 |
| 2021-12-16 | 2.790 | 2.940 | 2.750 | 2.760 | 2.735 | 1,542,800 |
| 2021-12-15 | 2.800 | 2.860 | 2.670 | 2.730 | 2.705 | 1,644,800 |
| 2021-12-14 | 3.000 | 3.000 | 2.810 | 2.840 | 2.814 | 1,037,900 |
| 2021-12-13 | 3.060 | 3.130 | 2.930 | 3.030 | 3.002 | 1,293,300 |
| 2021-12-10 | 2.950 | 3.070 | 2.920 | 3.060 | 3.032 | 658,400 |
| 2021-12-09 | 2.980 | 3.000 | 2.830 | 2.950 | 2.923 | 899,600 |
| 2021-12-08 | 2.920 | 3.040 | 2.830 | 3.040 | 3.012 | 953,200 |
| 2021-12-07 | 3.000 | 3.080 | 2.900 | 2.960 | 2.933 | 1,161,100 |
| 2021-12-06 | 2.670 | 2.980 | 2.630 | 2.980 | 2.953 | 1,617,600 |
| 2021-12-03 | 2.630 | 2.710 | 2.520 | 2.660 | 2.636 | 1,849,700 |
| 2021-12-02 | 2.590 | 2.650 | 2.530 | 2.580 | 2.557 | 1,120,700 |
| 2021-12-01 | 2.800 | 2.830 | 2.540 | 2.540 | 2.517 | 1,605,500 |
| 2021-11-30 | 2.930 | 2.930 | 2.700 | 2.760 | 2.735 | 1,013,700 |
| 2021-11-29 | 3.000 | 3.050 | 2.830 | 2.890 | 2.864 | 1,012,300 |
| 2021-11-26 | 2.970 | 2.980 | 2.860 | 2.980 | 2.953 | 621,300 |
| 2021-11-25 | 3.000 | 3.060 | 2.940 | 3.020 | 2.993 | 539,600 |
| 2021-11-24 | 2.930 | 3.020 | 2.910 | 2.980 | 2.953 | 854,000 |
| 2021-11-23 | 2.940 | 2.980 | 2.820 | 2.940 | 2.913 | 646,600 |
| 2021-11-22 | 3.070 | 3.180 | 2.920 | 2.920 | 2.893 | 633,100 |
| 2021-11-19 | 3.040 | 3.160 | 3.000 | 3.100 | 3.072 | 926,200 |
| 2021-11-18 | 3.390 | 3.390 | 2.960 | 3.020 | 2.993 | 1,971,200 |
| 2021-11-17 | 3.420 | 3.510 | 3.200 | 3.270 | 3.240 | 1,024,500 |
| 2021-11-16 | 3.640 | 3.690 | 3.410 | 3.490 | 3.458 | 584,500 |
| 2021-11-12 | 3.630 | 3.730 | 3.620 | 3.620 | 3.587 | 610,800 |
| 2021-11-11 | 3.480 | 3.650 | 3.480 | 3.650 | 3.617 | 1,323,900 |
| 2021-11-10 | 3.560 | 3.630 | 3.460 | 3.470 | 3.438 | 1,209,300 |
| 2021-11-09 | 3.500 | 3.640 | 3.490 | 3.540 | 3.508 | 961,300 |
| 2021-11-08 | 3.600 | 3.610 | 3.480 | 3.480 | 3.448 | 386,600 |
| 2021-11-05 | 3.670 | 3.730 | 3.550 | 3.590 | 3.557 | 632,300 |
| 2021-11-04 | 3.740 | 3.920 | 3.540 | 3.630 | 3.597 | 872,900 |
| 2021-11-03 | 3.580 | 3.860 | 3.530 | 3.790 | 3.756 | 1,051,600 |
| 2021-11-01 | 3.520 | 3.600 | 3.490 | 3.580 | 3.547 | 811,800 |
| 2021-10-29 | 3.540 | 3.580 | 3.420 | 3.460 | 3.429 | 791,000 |
| 2021-10-28 | 3.600 | 3.620 | 3.450 | 3.510 | 3.478 | 1,094,500 |
| 2021-10-27 | 3.640 | 3.690 | 3.550 | 3.600 | 3.567 | 785,600 |
| 2021-10-26 | 3.860 | 3.920 | 3.610 | 3.610 | 3.577 | 1,253,300 |
| 2021-10-25 | 3.770 | 3.980 | 3.720 | 3.860 | 3.825 | 979,100 |
| 2021-10-22 | 3.840 | 3.840 | 3.570 | 3.780 | 3.746 | 1,739,600 |
| 2021-10-21 | 3.840 | 3.880 | 3.650 | 3.880 | 3.845 | 1,226,400 |
| 2021-10-20 | 4.080 | 4.090 | 3.840 | 3.900 | 3.865 | 979,200 |
| 2021-10-19 | 4.140 | 4.230 | 3.980 | 4.050 | 4.013 | 1,083,400 |
| 2021-10-18 | 4.190 | 4.250 | 4.010 | 4.190 | 4.152 | 681,300 |
| 2021-10-15 | 4.120 | 4.270 | 4.120 | 4.200 | 4.162 | 694,300 |
| 2021-10-14 | 4.110 | 4.240 | 4.010 | 4.170 | 4.132 | 1,002,400 |
← NewerPage 21 of 21 · 1,248 trading days
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.