OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.700 | 7.750 | 7.550 | 7.620 | 7.551 | 180,200 |
| 2025-10-27 | 7.750 | 7.790 | 7.650 | 7.730 | 7.660 | 606,400 |
| 2025-10-24 | 7.690 | 7.830 | 7.610 | 7.620 | 7.551 | 181,800 |
| 2025-10-23 | 7.800 | 7.800 | 7.650 | 7.700 | 7.630 | 288,100 |
| 2025-10-22 | 7.800 | 7.930 | 7.700 | 7.700 | 7.630 | 399,500 |
| 2025-10-21 | 7.890 | 7.910 | 7.730 | 7.830 | 7.759 | 899,400 |
| 2025-10-20 | 7.890 | 7.910 | 7.760 | 7.790 | 7.719 | 226,100 |
| 2025-10-17 | 7.830 | 8.030 | 7.700 | 7.890 | 7.818 | 598,800 |
| 2025-10-16 | 7.920 | 7.950 | 7.750 | 7.830 | 7.759 | 457,600 |
| 2025-10-15 | 7.770 | 7.970 | 7.760 | 7.920 | 7.848 | 460,700 |
| 2025-10-14 | 7.600 | 7.870 | 7.590 | 7.800 | 7.729 | 531,300 |
| 2025-10-13 | 7.510 | 7.720 | 7.460 | 7.580 | 7.511 | 322,500 |
| 2025-10-10 | 7.470 | 7.590 | 7.370 | 7.500 | 7.432 | 405,000 |
| 2025-10-09 | 7.410 | 7.530 | 7.370 | 7.470 | 7.402 | 396,700 |
| 2025-10-08 | 7.410 | 7.490 | 7.330 | 7.480 | 7.412 | 479,500 |
| 2025-10-07 | 7.530 | 7.530 | 7.320 | 7.420 | 7.352 | 400,900 |
| 2025-10-06 | 7.660 | 7.700 | 7.500 | 7.500 | 7.432 | 384,400 |
| 2025-10-03 | 7.600 | 7.770 | 7.570 | 7.760 | 7.689 | 265,900 |
| 2025-10-02 | 7.720 | 7.740 | 7.480 | 7.610 | 7.541 | 402,100 |
| 2025-10-01 | 7.650 | 7.740 | 7.600 | 7.730 | 7.660 | 271,700 |
| 2025-09-30 | 7.730 | 7.860 | 7.550 | 7.670 | 7.600 | 514,600 |
| 2025-09-29 | 7.740 | 7.780 | 7.650 | 7.780 | 7.709 | 268,400 |
| 2025-09-26 | 7.730 | 7.750 | 7.620 | 7.700 | 7.630 | 314,600 |
| 2025-09-25 | 7.690 | 7.840 | 7.480 | 7.730 | 7.660 | 483,000 |
| 2025-09-24 | 7.890 | 7.890 | 7.720 | 7.720 | 7.650 | 852,400 |
| 2025-09-23 | 8.000 | 8.000 | 7.850 | 7.890 | 7.818 | 305,500 |
| 2025-09-22 | 7.990 | 7.990 | 7.780 | 7.970 | 7.897 | 288,800 |
| 2025-09-19 | 8.020 | 8.040 | 7.910 | 7.960 | 7.888 | 345,200 |
| 2025-09-18 | 7.770 | 8.040 | 7.740 | 8.000 | 7.927 | 1,781,400 |
| 2025-09-17 | 7.390 | 7.830 | 7.300 | 7.820 | 7.749 | 896,700 |
| 2025-09-16 | 7.370 | 7.630 | 7.310 | 7.560 | 7.491 | 3,162,600 |
| 2025-09-15 | 7.240 | 7.450 | 7.180 | 7.310 | 7.243 | 900,000 |
| 2025-09-12 | 7.090 | 7.250 | 7.010 | 7.240 | 7.174 | 329,200 |
| 2025-09-11 | 7.160 | 7.250 | 7.020 | 7.090 | 7.025 | 685,000 |
| 2025-09-10 | 7.110 | 7.270 | 7.050 | 7.180 | 7.115 | 681,100 |
| 2025-09-09 | 6.920 | 7.130 | 6.830 | 7.120 | 7.055 | 668,300 |
| 2025-09-08 | 6.990 | 7.000 | 6.800 | 6.920 | 6.857 | 348,800 |
| 2025-09-05 | 6.850 | 7.050 | 6.830 | 6.990 | 6.926 | 1,957,500 |
| 2025-09-04 | 6.460 | 6.860 | 6.460 | 6.820 | 6.758 | 527,200 |
| 2025-09-03 | 6.410 | 6.490 | 6.380 | 6.480 | 6.421 | 179,700 |
| 2025-09-02 | 6.530 | 6.640 | 6.360 | 6.460 | 6.401 | 415,600 |
| 2025-09-01 | 6.800 | 6.850 | 6.530 | 6.530 | 6.471 | 415,600 |
| 2025-08-29 | 6.690 | 6.940 | 6.630 | 6.800 | 6.738 | 2,003,800 |
| 2025-08-28 | 6.760 | 6.900 | 6.760 | 6.800 | 6.738 | 309,300 |
| 2025-08-27 | 6.400 | 6.800 | 6.400 | 6.700 | 6.639 | 482,900 |
| 2025-08-26 | 6.550 | 6.560 | 6.430 | 6.470 | 6.411 | 302,200 |
| 2025-08-25 | 6.640 | 6.670 | 6.530 | 6.530 | 6.471 | 451,400 |
| 2025-08-22 | 6.440 | 6.700 | 6.430 | 6.640 | 6.580 | 321,500 |
| 2025-08-21 | 6.500 | 6.540 | 6.360 | 6.400 | 6.342 | 352,500 |
| 2025-08-20 | 6.390 | 6.500 | 6.350 | 6.500 | 6.441 | 263,500 |
| 2025-08-19 | 6.720 | 6.790 | 6.100 | 6.400 | 6.342 | 1,218,500 |
| 2025-08-18 | 6.380 | 6.770 | 6.380 | 6.700 | 6.639 | 909,000 |
| 2025-08-15 | 6.500 | 6.510 | 6.200 | 6.360 | 6.302 | 570,500 |
| 2025-08-14 | 6.570 | 6.570 | 6.300 | 6.540 | 6.480 | 505,600 |
| 2025-08-13 | 6.700 | 6.770 | 6.560 | 6.600 | 6.540 | 253,600 |
| 2025-08-12 | 6.370 | 6.680 | 6.340 | 6.630 | 6.570 | 482,000 |
| 2025-08-11 | 6.310 | 6.380 | 6.220 | 6.380 | 6.322 | 260,000 |
| 2025-08-08 | 6.160 | 6.450 | 6.160 | 6.380 | 6.322 | 393,300 |
| 2025-08-07 | 6.150 | 6.340 | 6.120 | 6.250 | 6.193 | 424,000 |
| 2025-08-06 | 6.170 | 6.300 | 6.100 | 6.210 | 6.153 | 379,100 |
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.