OceanPact Serviços Marítimos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.230	10.620	10.230	10.300	10.300	236,800
2026-04-24	10.500	10.560	10.260	10.420	10.420	270,700
2026-04-23	10.440	10.520	10.350	10.420	10.420	275,400
2026-04-22	10.190	10.530	10.160	10.440	10.440	523,100
2026-04-20	10.240	10.420	10.060	10.350	10.350	361,000
2026-04-17	10.230	10.360	10.050	10.110	10.110	367,400
2026-04-16	10.210	10.390	10.080	10.200	10.200	269,100
2026-04-15	10.500	10.600	10.230	10.230	10.230	346,400
2026-04-14	10.640	10.820	10.560	10.600	10.503	456,700
2026-04-13	10.750	10.750	10.510	10.670	10.572	369,200
2026-04-10	10.560	10.760	10.540	10.710	10.612	335,400
2026-04-09	10.310	10.780	10.310	10.630	10.533	623,000
2026-04-08	10.630	10.650	9.930	10.380	10.286	1,200,800
2026-04-07	10.110	10.460	10.020	10.460	10.365	968,500
2026-04-06	9.710	10.110	9.710	10.110	10.018	852,300
2026-04-02	9.390	9.710	9.200	9.710	9.622	459,800
2026-04-01	9.050	9.560	9.050	9.390	9.305	658,500
2026-03-31	8.930	9.200	8.930	9.060	8.978	605,300
2026-03-30	8.840	8.940	8.660	8.870	8.789	491,900
2026-03-27	9.100	9.100	8.820	8.820	8.740	199,800
2026-03-26	9.040	9.260	9.000	9.010	8.928	257,900
2026-03-25	9.230	9.380	9.210	9.230	9.146	257,400
2026-03-24	9.190	9.220	9.000	9.220	9.136	194,200
2026-03-23	8.990	9.180	8.960	9.160	9.077	446,400
2026-03-20	8.980	8.980	8.810	8.830	8.750	183,900
2026-03-19	8.950	8.980	8.820	8.960	8.878	587,600
2026-03-18	8.900	9.150	8.820	8.950	8.869	788,200
2026-03-17	8.910	9.010	8.780	8.850	8.769	542,700
2026-03-16	9.100	9.320	8.920	8.920	8.839	714,600
2026-03-13	9.380	9.430	9.100	9.100	9.017	366,600
2026-03-12	9.600	9.680	9.330	9.330	9.245	747,800
2026-03-11	9.460	9.650	9.400	9.600	9.513	760,100
2026-03-10	9.340	9.530	9.180	9.480	9.394	388,400
2026-03-09	9.400	9.480	9.070	9.230	9.146	725,600
2026-03-06	9.550	9.690	9.360	9.480	9.394	688,200
2026-03-05	9.670	9.690	9.500	9.550	9.463	411,900
2026-03-04	9.510	9.670	9.410	9.600	9.513	356,200
2026-03-03	9.450	9.540	9.290	9.410	9.324	1,008,800
2026-03-02	9.790	9.790	9.180	9.610	9.523	1,675,000
2026-02-27	9.560	9.640	9.420	9.560	9.473	348,600
2026-02-26	9.340	9.550	9.280	9.530	9.443	367,600
2026-02-25	9.400	9.480	9.220	9.290	9.205	629,500
2026-02-24	9.510	9.540	9.390	9.420	9.334	308,300
2026-02-23	9.400	9.540	9.360	9.510	9.423	306,800
2026-02-20	9.320	9.500	9.120	9.470	9.384	702,200
2026-02-19	9.420	9.430	9.200	9.320	9.235	407,700
2026-02-18	9.140	9.520	9.130	9.400	9.314	381,900
2026-02-13	9.310	9.320	9.040	9.220	9.136	575,100
2026-02-12	9.690	9.690	9.300	9.390	9.305	685,600
2026-02-11	9.540	9.650	9.420	9.580	9.493	385,700
2026-02-10	9.490	9.550	9.300	9.540	9.453	497,900
2026-02-09	9.500	9.580	9.350	9.490	9.404	309,000
2026-02-06	9.350	9.440	9.200	9.440	9.354	330,600
2026-02-05	9.390	9.440	9.240	9.280	9.196	267,200
2026-02-04	9.640	9.640	9.260	9.350	9.265	683,900
2026-02-03	9.520	9.690	9.520	9.690	9.602	389,100
2026-02-02	9.410	9.620	9.340	9.620	9.532	434,300
2026-01-30	9.260	9.490	9.200	9.420	9.334	792,100
2026-01-29	9.300	9.660	9.210	9.400	9.314	578,600
2026-01-28	9.410	9.580	9.270	9.390	9.305	525,000

← NewerPage 3 of 21 · 1,244 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.