OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.100 | 6.270 | 6.100 | 6.130 | 6.074 | 557,100 |
| 2025-08-04 | 6.120 | 6.200 | 5.930 | 6.100 | 6.044 | 588,300 |
| 2025-08-01 | 6.090 | 6.250 | 5.960 | 6.100 | 6.044 | 706,700 |
| 2025-07-31 | 6.310 | 6.310 | 6.050 | 6.090 | 6.035 | 483,600 |
| 2025-07-30 | 6.210 | 6.390 | 6.150 | 6.320 | 6.262 | 536,300 |
| 2025-07-29 | 6.360 | 6.360 | 6.150 | 6.250 | 6.193 | 304,100 |
| 2025-07-28 | 6.400 | 6.400 | 6.220 | 6.250 | 6.193 | 736,400 |
| 2025-07-25 | 6.380 | 6.450 | 6.220 | 6.400 | 6.342 | 618,500 |
| 2025-07-24 | 6.360 | 6.400 | 6.270 | 6.330 | 6.272 | 175,300 |
| 2025-07-23 | 6.330 | 6.450 | 6.260 | 6.370 | 6.312 | 281,200 |
| 2025-07-22 | 6.350 | 6.560 | 6.330 | 6.360 | 6.302 | 355,900 |
| 2025-07-21 | 6.520 | 6.520 | 6.200 | 6.330 | 6.272 | 404,500 |
| 2025-07-18 | 6.690 | 6.690 | 6.410 | 6.420 | 6.362 | 231,300 |
| 2025-07-17 | 6.720 | 6.720 | 6.600 | 6.660 | 6.599 | 195,900 |
| 2025-07-16 | 6.800 | 6.830 | 6.620 | 6.720 | 6.659 | 763,400 |
| 2025-07-15 | 6.860 | 6.920 | 6.760 | 6.810 | 6.748 | 120,500 |
| 2025-07-14 | 6.970 | 6.970 | 6.710 | 6.780 | 6.718 | 181,500 |
| 2025-07-11 | 7.000 | 7.000 | 6.800 | 6.820 | 6.758 | 223,400 |
| 2025-07-10 | 6.820 | 7.080 | 6.670 | 7.000 | 6.936 | 160,700 |
| 2025-07-09 | 7.020 | 7.030 | 6.840 | 6.940 | 6.877 | 161,000 |
| 2025-07-08 | 7.010 | 7.090 | 6.920 | 7.030 | 6.966 | 227,700 |
| 2025-07-07 | 7.080 | 7.080 | 6.870 | 7.020 | 6.956 | 178,200 |
| 2025-07-04 | 7.000 | 7.040 | 6.930 | 7.000 | 6.936 | 289,900 |
| 2025-07-03 | 6.930 | 7.090 | 6.780 | 7.000 | 6.936 | 563,100 |
| 2025-07-02 | 6.850 | 6.900 | 6.750 | 6.750 | 6.689 | 383,400 |
| 2025-07-01 | 6.790 | 6.870 | 6.650 | 6.840 | 6.778 | 292,800 |
| 2025-06-30 | 6.840 | 6.840 | 6.750 | 6.800 | 6.738 | 365,000 |
| 2025-06-27 | 6.700 | 6.930 | 6.680 | 6.850 | 6.788 | 505,400 |
| 2025-06-26 | 6.560 | 6.750 | 6.520 | 6.740 | 6.679 | 244,200 |
| 2025-06-25 | 6.600 | 6.710 | 6.500 | 6.560 | 6.500 | 197,100 |
| 2025-06-24 | 6.350 | 6.650 | 6.350 | 6.620 | 6.560 | 3,578,300 |
| 2025-06-23 | 6.350 | 6.480 | 6.290 | 6.420 | 6.362 | 372,800 |
| 2025-06-20 | 6.370 | 6.450 | 6.320 | 6.420 | 6.362 | 275,100 |
| 2025-06-18 | 6.570 | 6.570 | 6.320 | 6.400 | 6.342 | 878,800 |
| 2025-06-17 | 6.440 | 6.640 | 6.330 | 6.520 | 6.461 | 799,300 |
| 2025-06-16 | 6.300 | 6.520 | 6.280 | 6.410 | 6.352 | 312,800 |
| 2025-06-13 | 6.210 | 6.300 | 6.190 | 6.300 | 6.243 | 167,300 |
| 2025-06-12 | 6.240 | 6.290 | 6.150 | 6.290 | 6.233 | 138,300 |
| 2025-06-11 | 6.260 | 6.310 | 6.180 | 6.180 | 6.124 | 144,400 |
| 2025-06-10 | 6.040 | 6.280 | 6.040 | 6.260 | 6.203 | 307,400 |
| 2025-06-09 | 6.250 | 6.250 | 5.970 | 6.140 | 6.084 | 368,100 |
| 2025-06-06 | 6.100 | 6.250 | 6.100 | 6.250 | 6.193 | 220,400 |
| 2025-06-05 | 6.230 | 6.300 | 6.060 | 6.160 | 6.104 | 272,800 |
| 2025-06-04 | 6.320 | 6.380 | 6.210 | 6.240 | 6.183 | 251,500 |
| 2025-06-03 | 6.030 | 6.300 | 6.000 | 6.250 | 6.193 | 439,800 |
| 2025-06-02 | 5.910 | 6.000 | 5.830 | 6.000 | 5.945 | 140,300 |
| 2025-05-30 | 6.030 | 6.030 | 5.790 | 5.830 | 5.777 | 210,000 |
| 2025-05-29 | 6.010 | 6.060 | 5.940 | 6.010 | 5.955 | 295,800 |
| 2025-05-28 | 5.930 | 6.040 | 5.870 | 6.000 | 5.945 | 180,800 |
| 2025-05-27 | 6.020 | 6.020 | 5.900 | 5.940 | 5.886 | 117,200 |
| 2025-05-26 | 5.890 | 5.980 | 5.820 | 5.870 | 5.817 | 127,600 |
| 2025-05-23 | 5.790 | 6.040 | 5.750 | 5.880 | 5.826 | 143,400 |
| 2025-05-22 | 6.060 | 6.090 | 5.850 | 5.900 | 5.846 | 347,500 |
| 2025-05-21 | 6.030 | 6.140 | 5.980 | 6.050 | 5.995 | 842,000 |
| 2025-05-20 | 5.750 | 6.150 | 5.750 | 6.030 | 5.975 | 369,000 |
| 2025-05-19 | 5.780 | 5.880 | 5.750 | 5.870 | 5.817 | 272,000 |
| 2025-05-16 | 5.810 | 5.870 | 5.750 | 5.840 | 5.787 | 333,500 |
| 2025-05-15 | 5.660 | 5.910 | 5.660 | 5.810 | 5.757 | 302,300 |
| 2025-05-14 | 5.810 | 5.910 | 5.670 | 5.740 | 5.688 | 287,200 |
| 2025-05-13 | 5.700 | 5.880 | 5.650 | 5.850 | 5.797 | 592,000 |
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.