OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.310 | 10.380 | 9.310 | 10.380 | 10.380 | 3,786 |
| 2026-10-06 | 9.450 | 9.630 | 9.200 | 9.200 | 9.200 | 3,250 |
| 2026-10-05 | 9.320 | 9.950 | 8.900 | 9.350 | 9.350 | 4,347 |
| 2026-10-02 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 2,712 |
| 2026-10-01 | 8.870 | 8.900 | 8.420 | 8.590 | 8.590 | 4,227 |
| 2026-09-30 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-09-28 | 8.370 | 8.430 | 8.100 | 8.390 | 8.390 | 1,844 |
| 2026-09-25 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,617 |
| 2026-09-24 | 8.980 | 8.980 | 8.370 | 8.620 | 8.620 | 3,941 |
| 2026-09-23 | 8.950 | 9.090 | 8.760 | 8.780 | 8.780 | 3,458 |
| 2026-09-22 | 9.200 | 9.200 | 8.830 | 8.850 | 8.850 | 3,314 |
| 2026-09-21 | 9.410 | 9.440 | 9.000 | 9.000 | 9.000 | 2,834 |
| 2026-09-18 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 2,865 |
| 2026-09-17 | 10.050 | 10.050 | 8.970 | 9.240 | 9.240 | 8,940 |
| 2026-09-16 | 11.200 | 11.200 | 10.230 | 10.610 | 10.610 | 3,854 |
| 2026-09-15 | 11.310 | 11.350 | 11.110 | 11.110 | 11.110 | 1,903 |
| 2026-09-14 | 11.320 | 11.390 | 11.030 | 11.290 | 11.290 | 1,652 |
| 2026-09-11 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 1,338 |
| 2026-09-10 | 11.600 | 11.600 | 11.030 | 11.450 | 11.450 | 1,362 |
| 2026-09-09 | 11.440 | 11.630 | 11.030 | 11.630 | 11.630 | 1,715 |
| 2026-09-08 | 11.450 | 11.630 | 11.030 | 11.210 | 11.210 | 2,080 |
| 2026-09-04 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 2,652 |
| 2026-09-03 | 11.240 | 11.390 | 10.900 | 11.070 | 11.070 | 2,088 |
| 2026-09-02 | 10.560 | 11.200 | 10.560 | 10.950 | 10.950 | 2,571 |
| 2026-09-01 | 10.330 | 10.760 | 10.320 | 10.450 | 10.450 | 2,442 |
| 2026-08-31 | 10.440 | 10.560 | 10.180 | 10.220 | 10.220 | 1,238 |
| 2026-08-28 | 10.330 | 10.330 | 10.330 | 10.330 | 10.330 | 1,318 |
| 2026-08-27 | 10.090 | 10.610 | 10.090 | 10.440 | 10.440 | 1,027 |
| 2026-08-26 | 10.170 | 10.400 | 10.000 | 10.300 | 10.300 | 1,168 |
| 2026-08-25 | 9.770 | 10.160 | 9.660 | 10.160 | 10.160 | 909 |
| 2026-08-24 | 9.820 | 9.930 | 9.670 | 9.670 | 9.670 | 1,078 |
| 2026-08-21 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 1,128 |
| 2026-08-20 | 9.520 | 9.750 | 9.400 | 9.400 | 9.400 | 1,571 |
| 2026-08-19 | 9.460 | 9.680 | 9.420 | 9.420 | 9.420 | 1,182 |
| 2026-08-18 | 9.720 | 9.950 | 9.470 | 9.470 | 9.470 | 1,498 |
| 2026-08-17 | 9.700 | 9.970 | 9.600 | 9.720 | 9.720 | 1,209 |
| 2026-08-14 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 2,006 |
| 2026-08-13 | 10.100 | 10.260 | 9.880 | 9.920 | 9.920 | 996 |
| 2026-08-12 | 9.830 | 10.120 | 9.720 | 9.920 | 9.920 | 1,583 |
| 2026-08-11 | 10.380 | 10.490 | 9.720 | 9.720 | 9.720 | 2,594 |
| 2026-08-10 | 10.470 | 10.820 | 10.160 | 10.620 | 10.620 | 1,612 |
| 2026-08-07 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 1,410 |
| 2026-08-06 | 11.230 | 11.290 | 10.900 | 10.910 | 10.910 | 1,312 |
| 2026-08-05 | 11.280 | 11.340 | 11.020 | 11.250 | 11.250 | 1,680 |
| 2026-08-04 | 10.950 | 11.360 | 10.840 | 11.240 | 11.240 | 2,422 |
| 2026-08-03 | 10.550 | 10.920 | 10.450 | 10.890 | 10.890 | 3,170 |
| 2026-07-31 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 982 |
| 2026-07-30 | 10.200 | 10.550 | 10.200 | 10.550 | 10.550 | 960 |
| 2026-07-29 | 10.300 | 10.510 | 10.280 | 10.470 | 10.470 | 1,582 |
| 2026-07-28 | 10.530 | 10.720 | 10.390 | 10.390 | 10.390 | 1,734 |
| 2026-07-27 | 10.740 | 10.870 | 10.530 | 10.530 | 10.530 | 1,344 |
| 2026-07-24 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,363 |
| 2026-07-23 | 11.090 | 11.130 | 10.920 | 10.920 | 10.920 | 1,033 |
| 2026-07-22 | 10.910 | 11.200 | 10.910 | 11.020 | 11.020 | 1,168 |
| 2026-07-21 | 11.060 | 11.180 | 10.800 | 10.800 | 10.800 | 1,279 |
| 2026-07-20 | 11.250 | 11.280 | 11.070 | 11.230 | 11.230 | 1,058 |
| 2026-07-17 | 11.220 | 11.220 | 11.220 | 11.220 | 11.220 | 1,010 |
| 2026-07-16 | 11.400 | 11.400 | 10.990 | 11.220 | 11.220 | 1,520 |
| 2026-07-15 | 11.400 | 11.450 | 11.150 | 11.440 | 11.440 | 1,543 |
| 2026-07-14 | 11.290 | 11.330 | 11.130 | 11.330 | 11.330 | 1,366 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.