OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.350 | 5.500 | 5.340 | 5.400 | 5.351 | 428,700 |
| 2025-02-07 | 5.490 | 5.550 | 5.270 | 5.310 | 5.262 | 575,500 |
| 2025-02-06 | 5.470 | 5.550 | 5.420 | 5.510 | 5.460 | 242,100 |
| 2025-02-05 | 5.530 | 5.530 | 5.400 | 5.460 | 5.410 | 271,900 |
| 2025-02-04 | 5.480 | 5.630 | 5.450 | 5.520 | 5.470 | 479,800 |
| 2025-02-03 | 5.480 | 5.580 | 5.470 | 5.480 | 5.430 | 419,700 |
| 2025-01-31 | 5.620 | 5.710 | 5.500 | 5.500 | 5.450 | 370,800 |
| 2025-01-30 | 5.580 | 5.700 | 5.550 | 5.630 | 5.579 | 367,600 |
| 2025-01-29 | 5.470 | 5.590 | 5.410 | 5.530 | 5.480 | 620,800 |
| 2025-01-28 | 5.690 | 5.740 | 5.500 | 5.500 | 5.450 | 255,700 |
| 2025-01-27 | 5.580 | 5.760 | 5.580 | 5.690 | 5.638 | 508,700 |
| 2025-01-24 | 5.540 | 5.650 | 5.510 | 5.600 | 5.549 | 764,400 |
| 2025-01-23 | 5.630 | 5.650 | 5.480 | 5.540 | 5.490 | 1,530,900 |
| 2025-01-22 | 5.120 | 5.630 | 5.120 | 5.590 | 5.539 | 4,562,500 |
| 2025-01-21 | 4.910 | 4.980 | 4.870 | 4.950 | 4.905 | 1,263,700 |
| 2025-01-20 | 5.050 | 5.100 | 4.930 | 4.930 | 4.885 | 405,500 |
| 2025-01-17 | 4.940 | 5.060 | 4.900 | 5.050 | 5.004 | 321,200 |
| 2025-01-16 | 5.060 | 5.060 | 4.900 | 4.950 | 4.905 | 1,052,000 |
| 2025-01-15 | 4.940 | 5.060 | 4.870 | 5.060 | 5.014 | 775,400 |
| 2025-01-14 | 4.900 | 4.950 | 4.850 | 4.900 | 4.855 | 613,800 |
| 2025-01-13 | 5.210 | 5.220 | 4.900 | 4.900 | 4.855 | 867,500 |
| 2025-01-10 | 5.370 | 5.370 | 5.200 | 5.260 | 5.212 | 249,000 |
| 2025-01-09 | 5.350 | 5.390 | 5.290 | 5.360 | 5.311 | 186,200 |
| 2025-01-08 | 5.320 | 5.400 | 5.280 | 5.350 | 5.301 | 321,300 |
| 2025-01-07 | 5.460 | 5.490 | 5.330 | 5.330 | 5.282 | 350,800 |
| 2025-01-06 | 5.410 | 5.410 | 5.290 | 5.400 | 5.351 | 839,400 |
| 2025-01-03 | 5.310 | 5.340 | 5.270 | 5.270 | 5.222 | 835,700 |
| 2025-01-02 | 5.290 | 5.350 | 5.210 | 5.310 | 5.262 | 449,700 |
| 2024-12-30 | 5.340 | 5.350 | 5.270 | 5.290 | 5.242 | 1,301,600 |
| 2024-12-27 | 5.440 | 5.440 | 5.290 | 5.350 | 5.301 | 356,500 |
| 2024-12-26 | 5.380 | 5.400 | 5.140 | 5.330 | 5.282 | 627,400 |
| 2024-12-23 | 5.500 | 5.510 | 5.360 | 5.360 | 5.311 | 645,100 |
| 2024-12-20 | 5.550 | 5.620 | 5.500 | 5.560 | 5.509 | 451,800 |
| 2024-12-19 | 5.350 | 5.560 | 5.340 | 5.560 | 5.509 | 376,900 |
| 2024-12-18 | 5.600 | 5.600 | 5.320 | 5.370 | 5.321 | 866,600 |
| 2024-12-17 | 5.500 | 5.620 | 5.490 | 5.620 | 5.569 | 449,200 |
| 2024-12-16 | 5.530 | 5.610 | 5.500 | 5.500 | 5.450 | 432,600 |
| 2024-12-13 | 5.630 | 5.630 | 5.500 | 5.590 | 5.539 | 511,900 |
| 2024-12-12 | 5.570 | 5.610 | 5.490 | 5.580 | 5.529 | 446,400 |
| 2024-12-11 | 5.640 | 5.740 | 5.480 | 5.630 | 5.579 | 730,800 |
| 2024-12-10 | 5.530 | 5.640 | 5.520 | 5.580 | 5.529 | 467,100 |
| 2024-12-09 | 5.510 | 5.640 | 5.480 | 5.510 | 5.460 | 468,400 |
| 2024-12-06 | 5.670 | 5.700 | 5.470 | 5.560 | 5.509 | 715,400 |
| 2024-12-05 | 5.580 | 5.670 | 5.540 | 5.670 | 5.618 | 426,200 |
| 2024-12-04 | 5.500 | 5.670 | 5.490 | 5.570 | 5.519 | 1,112,400 |
| 2024-12-03 | 5.490 | 5.550 | 5.410 | 5.500 | 5.450 | 898,100 |
| 2024-12-02 | 5.540 | 5.550 | 5.420 | 5.530 | 5.480 | 497,200 |
| 2024-11-29 | 5.620 | 5.630 | 5.370 | 5.520 | 5.470 | 1,103,000 |
| 2024-11-28 | 5.930 | 5.930 | 5.550 | 5.650 | 5.599 | 2,181,500 |
| 2024-11-27 | 6.160 | 6.160 | 5.900 | 5.900 | 5.846 | 766,400 |
| 2024-11-26 | 6.100 | 6.190 | 6.050 | 6.100 | 6.044 | 769,400 |
| 2024-11-25 | 6.100 | 6.230 | 6.090 | 6.140 | 6.084 | 784,400 |
| 2024-11-22 | 6.070 | 6.080 | 5.930 | 6.080 | 6.025 | 338,600 |
| 2024-11-21 | 6.150 | 6.150 | 5.950 | 5.970 | 5.916 | 750,000 |
| 2024-11-19 | 6.060 | 6.220 | 6.060 | 6.180 | 6.124 | 607,300 |
| 2024-11-18 | 6.120 | 6.150 | 6.050 | 6.120 | 6.064 | 397,200 |
| 2024-11-14 | 6.080 | 6.200 | 6.080 | 6.150 | 6.094 | 362,700 |
| 2024-11-13 | 6.050 | 6.280 | 6.050 | 6.140 | 6.084 | 521,300 |
| 2024-11-12 | 6.090 | 6.150 | 6.040 | 6.120 | 6.064 | 817,700 |
| 2024-11-11 | 6.180 | 6.180 | 6.030 | 6.090 | 6.035 | 455,800 |
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.