OceanPact Serviços Marítimos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.160	10.240	9.510	9.860	9.860	1,222,600
2026-10-15	10.500	10.570	10.000	10.000	10.000	1,843,500
2026-10-14	10.270	10.710	10.240	10.700	10.700	2,407,600
2026-10-13	10.840	10.840	10.400	10.400	10.400	925,900
2026-10-09	10.560	10.920	10.380	10.890	10.890	2,004,400
2026-10-08	10.300	10.700	10.110	10.400	10.400	2,005,100
2026-10-07	9.310	10.390	9.280	10.300	10.300	3,354,000
2026-10-06	9.170	9.610	9.140	9.310	9.310	1,634,600
2026-10-05	9.790	9.790	9.120	9.170	9.170	2,088,800
2026-10-02	8.600	8.830	8.490	8.810	8.810	1,054,900
2026-10-01	8.820	8.940	8.420	8.430	8.430	2,394,200
2026-09-30	8.680	9.180	8.560	8.990	8.990	2,271,600
2026-09-29	8.310	8.590	8.240	8.590	8.590	914,300
2026-09-28	8.340	8.370	8.090	8.330	8.330	908,700
2026-09-25	8.460	8.630	8.330	8.330	8.330	1,034,700
2026-09-24	8.970	8.970	8.360	8.520	8.520	1,938,900
2026-09-23	8.820	9.080	8.750	8.890	8.890	1,383,800
2026-09-22	9.070	9.070	8.800	8.860	8.860	1,282,400
2026-09-21	9.350	9.450	8.980	8.980	8.980	1,284,200
2026-09-18	9.320	9.550	9.220	9.320	9.320	2,010,700
2026-09-17	10.040	10.060	8.940	9.210	9.210	4,773,800
2026-09-16	11.220	11.290	10.230	10.450	10.450	3,584,000
2026-09-15	11.370	11.390	11.090	11.240	11.240	598,600
2026-09-14	11.300	11.310	11.000	11.310	11.310	1,089,200
2026-09-11	11.180	11.320	10.970	11.320	11.320	1,653,300
2026-09-10	11.100	11.470	11.030	11.150	11.150	1,199,700
2026-09-09	11.120	11.230	11.020	11.100	11.100	616,100
2026-09-08	11.490	11.710	11.070	11.250	11.250	1,087,300
2026-09-04	11.130	11.490	10.850	11.360	11.360	2,661,800
2026-09-03	11.170	11.320	10.890	10.930	10.930	1,019,100
2026-09-02	10.610	11.150	10.590	11.100	11.100	1,422,900
2026-09-01	10.220	10.760	10.220	10.500	10.500	1,273,000
2026-08-31	10.450	10.510	10.220	10.260	10.260	589,400
2026-08-28	10.590	10.640	10.240	10.430	10.430	336,100
2026-08-27	10.080	10.630	10.080	10.590	10.590	431,500
2026-08-26	10.190	10.390	10.110	10.340	10.340	386,500
2026-08-25	9.690	10.170	9.690	10.170	10.170	905,300
2026-08-24	9.850	9.940	9.650	9.650	9.650	452,700
2026-08-21	9.620	9.920	9.550	9.850	9.850	464,000
2026-08-20	9.510	9.720	9.420	9.590	9.590	444,500
2026-08-19	9.450	9.640	9.450	9.560	9.560	519,900
2026-08-18	9.880	9.890	9.440	9.440	9.440	602,800
2026-08-17	9.680	9.830	9.610	9.780	9.780	371,400
2026-08-14	9.940	10.050	9.620	9.680	9.680	730,800
2026-08-13	9.980	10.220	9.870	9.960	9.960	682,400
2026-08-12	9.770	10.050	9.740	10.050	10.050	581,900
2026-08-11	10.350	10.520	9.740	9.850	9.850	1,041,000
2026-08-10	10.700	10.710	10.140	10.390	10.390	2,118,800
2026-08-07	11.200	11.200	10.590	10.740	10.740	1,016,700
2026-08-06	11.190	11.200	10.900	10.990	10.990	611,300
2026-08-05	11.120	11.340	11.040	11.220	11.220	1,037,600
2026-08-04	10.980	11.350	10.850	11.130	11.130	992,700
2026-08-03	10.550	10.930	10.450	10.780	10.780	838,600
2026-07-31	10.470	10.470	9.850	10.300	10.300	550,400
2026-07-30	10.290	10.500	10.290	10.390	10.390	535,700
2026-07-29	10.630	10.630	10.260	10.300	10.300	539,000
2026-07-28	10.550	10.740	10.410	10.510	10.510	439,400
2026-07-27	10.750	10.880	10.550	10.550	10.550	615,800
2026-07-24	11.060	11.060	10.740	10.740	10.740	353,600
2026-07-23	11.080	11.160	10.990	11.060	11.060	289,100

Page 1 of 21 · 1,245 trading daysOlder →

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.