OceanPact Serviços Marítimos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.970 | 6.160 | 5.910 | 6.160 | 6.104 | 578,800 |
| 2024-11-07 | 6.200 | 6.250 | 5.980 | 5.980 | 5.926 | 546,400 |
| 2024-11-06 | 6.010 | 6.210 | 5.950 | 6.180 | 6.124 | 675,700 |
| 2024-11-05 | 6.030 | 6.160 | 5.920 | 6.060 | 6.005 | 836,400 |
| 2024-11-04 | 5.980 | 6.180 | 5.960 | 6.070 | 6.015 | 616,400 |
| 2024-11-01 | 6.280 | 6.280 | 5.900 | 5.980 | 5.926 | 862,900 |
| 2024-10-31 | 6.250 | 6.330 | 6.250 | 6.280 | 6.223 | 618,800 |
| 2024-10-30 | 6.320 | 6.380 | 6.190 | 6.320 | 6.262 | 394,100 |
| 2024-10-29 | 6.300 | 6.430 | 6.260 | 6.350 | 6.292 | 523,200 |
| 2024-10-28 | 6.360 | 6.470 | 6.210 | 6.210 | 6.153 | 280,400 |
| 2024-10-25 | 6.740 | 6.740 | 6.370 | 6.370 | 6.312 | 560,500 |
| 2024-10-24 | 6.440 | 6.700 | 6.380 | 6.700 | 6.639 | 587,900 |
| 2024-10-23 | 6.440 | 6.550 | 6.390 | 6.480 | 6.421 | 538,200 |
| 2024-10-22 | 6.530 | 6.570 | 6.430 | 6.490 | 6.431 | 428,600 |
| 2024-10-21 | 6.600 | 6.630 | 6.490 | 6.560 | 6.500 | 356,400 |
| 2024-10-18 | 6.830 | 6.840 | 6.590 | 6.590 | 6.530 | 328,900 |
| 2024-10-17 | 6.900 | 6.940 | 6.710 | 6.810 | 6.748 | 531,100 |
| 2024-10-16 | 6.920 | 6.970 | 6.890 | 6.960 | 6.897 | 338,300 |
| 2024-10-15 | 6.870 | 7.030 | 6.870 | 6.970 | 6.907 | 355,100 |
| 2024-10-14 | 6.780 | 6.970 | 6.740 | 6.930 | 6.867 | 440,800 |
| 2024-10-11 | 6.690 | 6.850 | 6.630 | 6.850 | 6.788 | 272,900 |
| 2024-10-10 | 6.620 | 6.730 | 6.570 | 6.730 | 6.669 | 312,100 |
| 2024-10-09 | 6.930 | 6.930 | 6.640 | 6.700 | 6.639 | 581,500 |
| 2024-10-08 | 6.870 | 6.920 | 6.800 | 6.910 | 6.847 | 201,500 |
| 2024-10-07 | 6.940 | 7.000 | 6.800 | 6.920 | 6.857 | 443,800 |
| 2024-10-04 | 6.780 | 6.990 | 6.780 | 6.990 | 6.926 | 385,000 |
| 2024-10-03 | 6.740 | 6.940 | 6.730 | 6.880 | 6.817 | 296,400 |
| 2024-10-02 | 6.930 | 7.010 | 6.860 | 6.880 | 6.817 | 535,200 |
| 2024-10-01 | 6.870 | 6.990 | 6.760 | 6.760 | 6.698 | 590,700 |
| 2024-09-30 | 6.680 | 6.910 | 6.680 | 6.870 | 6.807 | 444,700 |
| 2024-09-27 | 6.680 | 6.880 | 6.670 | 6.780 | 6.718 | 448,100 |
| 2024-09-26 | 6.880 | 6.880 | 6.650 | 6.750 | 6.689 | 723,100 |
| 2024-09-25 | 6.830 | 6.940 | 6.710 | 6.810 | 6.748 | 449,600 |
| 2024-09-24 | 6.650 | 6.910 | 6.650 | 6.910 | 6.847 | 469,200 |
| 2024-09-23 | 6.900 | 6.900 | 6.600 | 6.800 | 6.738 | 338,000 |
| 2024-09-20 | 6.670 | 6.780 | 6.520 | 6.780 | 6.718 | 751,600 |
| 2024-09-19 | 6.870 | 6.910 | 6.700 | 6.790 | 6.728 | 393,000 |
| 2024-09-18 | 6.860 | 6.990 | 6.780 | 6.870 | 6.807 | 364,600 |
| 2024-09-17 | 6.980 | 6.990 | 6.820 | 6.910 | 6.847 | 337,200 |
| 2024-09-16 | 7.130 | 7.130 | 6.920 | 7.040 | 6.976 | 527,300 |
| 2024-09-13 | 6.620 | 7.000 | 6.620 | 7.000 | 6.936 | 411,400 |
| 2024-09-12 | 6.690 | 6.780 | 6.690 | 6.700 | 6.639 | 365,600 |
| 2024-09-11 | 6.600 | 6.790 | 6.600 | 6.790 | 6.728 | 295,100 |
| 2024-09-10 | 6.880 | 6.880 | 6.590 | 6.650 | 6.589 | 406,300 |
| 2024-09-09 | 6.890 | 7.000 | 6.760 | 6.760 | 6.698 | 449,600 |
| 2024-09-06 | 7.130 | 7.140 | 6.830 | 6.900 | 6.837 | 362,300 |
| 2024-09-05 | 7.150 | 7.210 | 7.000 | 7.050 | 6.986 | 633,100 |
| 2024-09-04 | 7.000 | 7.260 | 7.000 | 7.200 | 7.134 | 1,261,200 |
| 2024-09-03 | 6.490 | 7.000 | 6.480 | 7.000 | 6.936 | 2,753,600 |
| 2024-09-02 | 6.440 | 6.500 | 6.270 | 6.460 | 6.401 | 453,600 |
| 2024-08-30 | 6.490 | 6.550 | 6.350 | 6.470 | 6.411 | 4,973,500 |
| 2024-08-29 | 6.500 | 6.500 | 6.330 | 6.430 | 6.371 | 644,400 |
| 2024-08-28 | 6.430 | 6.480 | 6.370 | 6.460 | 6.401 | 660,200 |
| 2024-08-27 | 6.320 | 6.550 | 6.300 | 6.460 | 6.401 | 685,400 |
| 2024-08-26 | 6.320 | 6.360 | 6.210 | 6.320 | 6.262 | 776,400 |
| 2024-08-23 | 6.360 | 6.470 | 6.280 | 6.280 | 6.223 | 675,100 |
| 2024-08-22 | 6.380 | 6.450 | 6.300 | 6.360 | 6.302 | 689,500 |
| 2024-08-21 | 6.480 | 6.480 | 6.320 | 6.440 | 6.381 | 629,400 |
| 2024-08-20 | 6.630 | 6.680 | 6.380 | 6.400 | 6.342 | 499,500 |
| 2024-08-19 | 6.640 | 6.700 | 6.520 | 6.590 | 6.530 | 304,400 |
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.