OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.750 | 5.750 | 5.560 | 5.660 | 5.608 | 402,100 |
| 2025-05-09 | 5.520 | 5.730 | 5.520 | 5.680 | 5.628 | 531,900 |
| 2025-05-08 | 5.400 | 5.620 | 5.400 | 5.510 | 5.460 | 410,300 |
| 2025-05-07 | 5.550 | 5.550 | 5.370 | 5.370 | 5.321 | 217,800 |
| 2025-05-06 | 5.490 | 5.570 | 5.460 | 5.460 | 5.410 | 271,100 |
| 2025-05-05 | 5.570 | 5.600 | 5.390 | 5.490 | 5.440 | 285,200 |
| 2025-05-02 | 5.420 | 5.610 | 5.390 | 5.610 | 5.559 | 311,800 |
| 2025-04-30 | 5.460 | 5.500 | 5.370 | 5.420 | 5.371 | 354,300 |
| 2025-04-29 | 5.380 | 5.560 | 5.380 | 5.500 | 5.450 | 184,900 |
| 2025-04-28 | 5.390 | 5.480 | 5.360 | 5.430 | 5.381 | 402,600 |
| 2025-04-25 | 5.470 | 5.550 | 5.370 | 5.370 | 5.321 | 270,200 |
| 2025-04-24 | 5.360 | 5.530 | 5.270 | 5.470 | 5.420 | 315,600 |
| 2025-04-23 | 5.280 | 5.400 | 5.230 | 5.350 | 5.301 | 418,900 |
| 2025-04-22 | 5.230 | 5.360 | 5.210 | 5.250 | 5.202 | 346,700 |
| 2025-04-17 | 5.200 | 5.450 | 5.180 | 5.300 | 5.252 | 393,500 |
| 2025-04-16 | 5.180 | 5.430 | 5.150 | 5.200 | 5.153 | 384,700 |
| 2025-04-15 | 5.220 | 5.380 | 5.170 | 5.250 | 5.202 | 568,600 |
| 2025-04-14 | 5.370 | 5.410 | 5.140 | 5.140 | 5.093 | 487,200 |
| 2025-04-11 | 5.150 | 5.380 | 5.090 | 5.350 | 5.301 | 236,000 |
| 2025-04-10 | 5.390 | 5.390 | 5.110 | 5.130 | 5.083 | 414,200 |
| 2025-04-09 | 5.080 | 5.480 | 4.990 | 5.390 | 5.341 | 1,218,200 |
| 2025-04-08 | 5.040 | 5.170 | 4.990 | 5.120 | 5.073 | 822,400 |
| 2025-04-07 | 4.980 | 5.270 | 4.940 | 4.970 | 4.925 | 594,800 |
| 2025-04-04 | 5.500 | 5.500 | 5.070 | 5.160 | 5.113 | 610,900 |
| 2025-04-03 | 5.600 | 5.750 | 5.470 | 5.500 | 5.450 | 457,000 |
| 2025-04-02 | 5.740 | 5.850 | 5.620 | 5.620 | 5.569 | 229,400 |
| 2025-04-01 | 5.690 | 5.840 | 5.630 | 5.740 | 5.688 | 228,500 |
| 2025-03-31 | 5.680 | 5.710 | 5.600 | 5.650 | 5.599 | 162,900 |
| 2025-03-28 | 5.520 | 5.760 | 5.520 | 5.690 | 5.638 | 228,600 |
| 2025-03-27 | 5.550 | 5.600 | 5.510 | 5.570 | 5.519 | 216,700 |
| 2025-03-26 | 5.420 | 5.570 | 5.420 | 5.570 | 5.519 | 297,700 |
| 2025-03-25 | 5.440 | 5.660 | 5.430 | 5.440 | 5.390 | 272,300 |
| 2025-03-24 | 5.650 | 5.650 | 5.440 | 5.480 | 5.430 | 233,200 |
| 2025-03-21 | 5.690 | 5.770 | 5.590 | 5.640 | 5.589 | 261,000 |
| 2025-03-20 | 5.860 | 5.920 | 5.710 | 5.710 | 5.658 | 143,900 |
| 2025-03-19 | 5.750 | 5.900 | 5.530 | 5.900 | 5.846 | 500,700 |
| 2025-03-18 | 5.460 | 5.720 | 5.450 | 5.650 | 5.599 | 324,000 |
| 2025-03-17 | 5.380 | 5.440 | 5.330 | 5.440 | 5.390 | 210,600 |
| 2025-03-14 | 5.290 | 5.450 | 5.270 | 5.400 | 5.351 | 633,600 |
| 2025-03-13 | 5.240 | 5.350 | 5.200 | 5.280 | 5.232 | 135,600 |
| 2025-03-12 | 5.330 | 5.360 | 5.220 | 5.240 | 5.192 | 140,400 |
| 2025-03-11 | 5.320 | 5.360 | 5.220 | 5.310 | 5.262 | 397,400 |
| 2025-03-10 | 5.390 | 5.520 | 5.300 | 5.330 | 5.282 | 246,700 |
| 2025-03-07 | 5.420 | 5.540 | 5.360 | 5.510 | 5.460 | 283,300 |
| 2025-03-06 | 5.440 | 5.520 | 5.350 | 5.460 | 5.410 | 425,300 |
| 2025-03-05 | 5.470 | 5.570 | 5.370 | 5.410 | 5.361 | 369,300 |
| 2025-02-28 | 5.550 | 5.630 | 5.510 | 5.510 | 5.460 | 211,000 |
| 2025-02-27 | 5.600 | 5.730 | 5.550 | 5.560 | 5.509 | 252,200 |
| 2025-02-26 | 5.550 | 5.650 | 5.520 | 5.620 | 5.569 | 337,800 |
| 2025-02-25 | 5.560 | 5.760 | 5.520 | 5.520 | 5.470 | 303,800 |
| 2025-02-24 | 5.650 | 5.650 | 5.530 | 5.610 | 5.559 | 720,500 |
| 2025-02-21 | 5.560 | 5.720 | 5.500 | 5.680 | 5.628 | 442,700 |
| 2025-02-20 | 5.540 | 5.740 | 5.510 | 5.610 | 5.559 | 270,500 |
| 2025-02-19 | 5.650 | 5.710 | 5.490 | 5.500 | 5.450 | 383,100 |
| 2025-02-18 | 5.750 | 5.850 | 5.660 | 5.660 | 5.608 | 322,900 |
| 2025-02-17 | 5.760 | 5.900 | 5.730 | 5.730 | 5.678 | 530,900 |
| 2025-02-14 | 5.460 | 5.810 | 5.460 | 5.760 | 5.708 | 739,000 |
| 2025-02-13 | 5.350 | 5.460 | 5.320 | 5.460 | 5.410 | 304,100 |
| 2025-02-12 | 5.430 | 5.450 | 5.290 | 5.380 | 5.331 | 277,700 |
| 2025-02-11 | 5.380 | 5.490 | 5.320 | 5.450 | 5.400 | 462,800 |
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.