OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.260 | 9.500 | 9.250 | 9.410 | 9.324 | 364,000 |
| 2026-01-26 | 9.320 | 9.320 | 8.950 | 9.260 | 9.176 | 711,900 |
| 2026-01-23 | 9.290 | 9.430 | 9.200 | 9.200 | 9.116 | 754,000 |
| 2026-01-22 | 9.000 | 9.300 | 9.000 | 9.220 | 9.136 | 622,500 |
| 2026-01-21 | 8.920 | 9.070 | 8.880 | 8.950 | 8.869 | 578,800 |
| 2026-01-20 | 8.810 | 8.930 | 8.740 | 8.840 | 8.760 | 358,500 |
| 2026-01-19 | 8.890 | 8.990 | 8.780 | 8.780 | 8.700 | 258,700 |
| 2026-01-16 | 8.860 | 8.880 | 8.620 | 8.880 | 8.799 | 567,500 |
| 2026-01-15 | 8.900 | 9.000 | 8.740 | 8.830 | 8.750 | 508,400 |
| 2026-01-14 | 8.800 | 9.050 | 8.730 | 8.900 | 8.819 | 1,199,500 |
| 2026-01-13 | 8.770 | 9.000 | 8.660 | 8.750 | 8.670 | 656,200 |
| 2026-01-12 | 8.960 | 8.960 | 8.480 | 8.800 | 8.720 | 537,200 |
| 2026-01-09 | 8.810 | 8.970 | 8.770 | 8.770 | 8.690 | 442,900 |
| 2026-01-08 | 8.680 | 8.800 | 8.580 | 8.800 | 8.720 | 380,800 |
| 2026-01-07 | 8.570 | 8.640 | 8.430 | 8.620 | 8.542 | 443,500 |
| 2026-01-06 | 8.420 | 8.540 | 8.290 | 8.540 | 8.462 | 434,400 |
| 2026-01-05 | 8.350 | 8.390 | 8.200 | 8.390 | 8.314 | 202,600 |
| 2026-01-02 | 8.680 | 8.680 | 8.230 | 8.280 | 8.205 | 245,800 |
| 2025-12-30 | 8.310 | 8.500 | 8.300 | 8.450 | 8.373 | 491,500 |
| 2025-12-29 | 8.410 | 8.410 | 8.160 | 8.300 | 8.224 | 467,100 |
| 2025-12-26 | 8.120 | 8.400 | 8.090 | 8.320 | 8.244 | 556,700 |
| 2025-12-23 | 7.810 | 8.180 | 7.790 | 8.150 | 8.076 | 884,800 |
| 2025-12-22 | 7.820 | 7.830 | 7.740 | 7.800 | 7.729 | 372,200 |
| 2025-12-19 | 7.850 | 7.960 | 7.780 | 7.810 | 7.739 | 323,500 |
| 2025-12-18 | 7.650 | 7.950 | 7.640 | 7.830 | 7.759 | 635,400 |
| 2025-12-17 | 7.770 | 7.770 | 7.620 | 7.660 | 7.590 | 449,800 |
| 2025-12-16 | 7.890 | 7.930 | 7.730 | 7.790 | 7.719 | 270,500 |
| 2025-12-15 | 7.980 | 8.030 | 7.880 | 7.940 | 7.868 | 596,700 |
| 2025-12-12 | 7.990 | 7.990 | 7.840 | 7.930 | 7.858 | 291,000 |
| 2025-12-11 | 7.910 | 8.260 | 7.850 | 7.920 | 7.848 | 591,900 |
| 2025-12-10 | 7.690 | 7.910 | 7.690 | 7.910 | 7.838 | 418,400 |
| 2025-12-09 | 7.630 | 7.740 | 7.470 | 7.740 | 7.670 | 324,400 |
| 2025-12-08 | 7.730 | 7.840 | 7.640 | 7.700 | 7.630 | 427,500 |
| 2025-12-05 | 7.890 | 7.890 | 7.610 | 7.730 | 7.660 | 1,252,100 |
| 2025-12-04 | 7.690 | 7.890 | 7.670 | 7.890 | 7.818 | 1,666,800 |
| 2025-12-03 | 7.770 | 7.830 | 7.660 | 7.710 | 7.640 | 749,600 |
| 2025-12-02 | 7.520 | 7.760 | 7.430 | 7.760 | 7.689 | 645,500 |
| 2025-12-01 | 7.510 | 7.520 | 7.420 | 7.490 | 7.422 | 319,600 |
| 2025-11-28 | 7.650 | 7.660 | 7.490 | 7.490 | 7.422 | 337,600 |
| 2025-11-27 | 7.650 | 7.680 | 7.490 | 7.630 | 7.561 | 551,300 |
| 2025-11-26 | 7.620 | 7.620 | 7.440 | 7.610 | 7.541 | 1,119,800 |
| 2025-11-25 | 7.730 | 7.730 | 7.440 | 7.530 | 7.461 | 599,300 |
| 2025-11-24 | 7.680 | 7.940 | 7.680 | 7.720 | 7.650 | 643,600 |
| 2025-11-21 | 7.900 | 7.980 | 7.780 | 7.850 | 7.779 | 451,400 |
| 2025-11-19 | 7.800 | 7.930 | 7.750 | 7.860 | 7.788 | 796,500 |
| 2025-11-18 | 7.740 | 7.900 | 7.640 | 7.850 | 7.779 | 403,800 |
| 2025-11-17 | 7.860 | 7.880 | 7.710 | 7.730 | 7.660 | 627,900 |
| 2025-11-14 | 7.920 | 7.960 | 7.780 | 7.870 | 7.798 | 844,600 |
| 2025-11-13 | 8.140 | 8.290 | 7.910 | 7.950 | 7.878 | 717,300 |
| 2025-11-12 | 8.010 | 8.190 | 7.880 | 8.070 | 7.997 | 1,066,500 |
| 2025-11-11 | 7.950 | 8.080 | 7.920 | 8.080 | 8.006 | 955,700 |
| 2025-11-10 | 7.970 | 8.100 | 7.790 | 7.940 | 7.868 | 307,300 |
| 2025-11-07 | 7.560 | 7.960 | 7.520 | 7.910 | 7.838 | 444,600 |
| 2025-11-06 | 7.590 | 7.680 | 7.580 | 7.640 | 7.570 | 209,900 |
| 2025-11-05 | 7.590 | 7.670 | 7.530 | 7.670 | 7.600 | 598,100 |
| 2025-11-04 | 7.500 | 7.600 | 7.500 | 7.590 | 7.521 | 194,800 |
| 2025-11-03 | 7.590 | 7.680 | 7.570 | 7.600 | 7.531 | 310,600 |
| 2025-10-31 | 7.570 | 7.640 | 7.550 | 7.590 | 7.521 | 197,800 |
| 2025-10-30 | 7.550 | 7.680 | 7.510 | 7.580 | 7.511 | 291,500 |
| 2025-10-29 | 7.600 | 7.670 | 7.530 | 7.660 | 7.590 | 371,900 |
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.