OPCT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	11.400	11.450	11.070	11.320	11.320	2,576
2026-07-10	11.350	11.350	11.350	11.350	11.350	2,583
2026-07-09	10.570	11.050	10.560	10.920	10.920	2,126
2026-07-08	10.430	10.590	10.400	10.450	10.450	1,489
2026-07-07	10.480	10.700	9.800	9.800	9.800	2,255
2026-07-06	10.390	10.470	10.100	10.180	10.180	2,028
2026-07-03	10.390	10.390	10.390	10.390	10.390	1,277
2026-07-02	10.250	10.450	10.120	10.250	10.250	1,208
2026-07-01	10.120	10.280	10.000	10.280	10.280	1,951
2026-06-30	10.490	10.490	10.150	10.300	10.300	3,218
2026-06-29	10.710	10.710	10.400	10.400	10.400	1,038
2026-06-26	10.600	10.600	10.600	10.600	10.600	1,536
2026-06-25	10.500	10.500	10.110	10.290	10.290	1,548
2026-06-24	10.370	10.480	10.090	10.220	10.220	1,759
2026-06-23	10.080	10.290	9.950	10.140	10.140	1,690
2026-06-22	9.940	10.280	9.750	10.070	10.070	1,677
2026-06-19	10.000	10.000	10.000	10.000	10.000	875
2026-06-18	10.230	10.500	9.890	9.890	9.890	1,858
2026-06-17	10.890	10.890	10.200	10.300	10.300	877
2026-06-16	10.370	11.500	10.200	11.500	11.500	1,543
2026-06-15	10.290	10.400	10.110	10.110	10.110	1,425
2026-06-12	10.380	10.610	10.290	10.290	10.290	1,381
2026-06-11	10.150	10.230	9.990	10.180	10.180	1,672
2026-06-10	10.130	10.270	9.930	9.930	9.930	1,657
2026-06-09	9.990	10.240	9.930	10.010	10.010	1,517
2026-06-08	10.300	10.350	9.970	10.040	10.040	1,890
2026-06-05	10.600	10.600	10.600	10.600	10.600	1,552
2026-06-03	10.050	10.050	10.050	10.050	10.050	2,390
2026-06-02	10.790	12.000	10.600	12.000	12.000	2,406
2026-06-01	10.720	10.720	10.510	10.620	10.620	2,117
2026-05-29	10.610	10.610	10.610	10.610	10.610	1,848
2026-05-28	10.850	10.850	10.440	10.670	10.670	939
2026-05-27	10.110	10.850	10.110	10.740	10.740	2,000
2026-05-26	10.140	10.340	9.900	9.900	9.900	1,017
2026-05-25	10.020	10.460	10.020	10.150	10.150	1,252
2026-05-22	10.050	10.050	10.050	10.050	10.050	606
2026-05-21	9.990	10.160	9.990	10.150	10.150	445
2026-05-20	9.720	10.170	9.720	10.130	10.130	939
2026-05-19	9.790	9.890	9.640	9.650	9.650	1,050
2026-05-18	9.960	10.080	9.800	9.810	9.810	888
2026-05-15	9.940	9.940	9.940	9.940	9.940	1,014
2026-05-14	9.720	9.930	9.720	9.840	9.840	1,105
2026-05-13	9.620	10.270	9.620	9.620	9.620	1,271
2026-05-12	10.090	10.250	9.900	10.050	10.050	1,273
2026-05-11	10.080	10.230	10.030	10.160	10.160	1,681
2026-05-08	10.200	10.200	10.200	10.200	10.200	993
2026-05-07	10.280	10.590	9.960	10.010	10.010	1,367
2026-05-06	10.640	10.640	10.150	10.150	10.150	1,358
2026-05-05	10.290	10.400	10.190	10.400	10.400	1,030
2026-05-04	10.330	10.660	10.180	10.660	10.660	1,754
2026-04-30	10.400	10.400	10.400	10.400	10.400	739
2026-04-29	10.010	10.410	10.010	10.120	10.120	1,007
2026-04-28	10.410	10.410	10.200	10.340	10.340	877
2026-04-27	10.420	10.610	10.260	10.410	10.410	1,284
2026-04-24	10.320	10.320	10.320	10.320	10.320	867
2026-04-23	10.440	10.590	10.350	10.590	10.590	655
2026-04-22	10.350	10.530	10.200	10.500	10.500	1,179
2026-04-20	10.340	10.340	10.340	10.340	10.340	940

← NewerPage 2 of 2 · 118 trading days

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.