OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 10.600 | 10.640 | 9.600 | 10.430 | 10.430 | 794 |
| 2026-04-14 | 10.720 | 10.860 | 10.490 | 10.500 | 10.500 | 1,521 |
| 2026-04-13 | 10.710 | 10.710 | 10.550 | 10.670 | 10.670 | 890 |
| 2026-04-10 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 940 |
| 2026-04-09 | 10.480 | 10.780 | 10.410 | 10.570 | 10.570 | 1,660 |
| 2026-04-08 | 10.460 | 10.620 | 10.000 | 10.470 | 10.470 | 2,565 |
| 2026-04-07 | 10.180 | 10.480 | 9.990 | 10.480 | 10.480 | 1,874 |
| 2026-04-06 | 9.710 | 10.090 | 9.710 | 9.970 | 9.970 | 2,214 |
| 2026-04-02 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1,192 |
| 2026-04-01 | 9.120 | 9.520 | 9.120 | 9.230 | 9.230 | 1,559 |
| 2026-03-31 | 9.090 | 9.250 | 9.010 | 9.050 | 9.050 | 864 |
| 2026-03-30 | 9.060 | 9.060 | 8.760 | 9.000 | 9.000 | 440 |
| 2026-03-27 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 572 |
| 2026-03-26 | 9.230 | 9.260 | 9.000 | 9.000 | 9.000 | 772 |
| 2026-03-25 | 9.200 | 9.340 | 9.140 | 9.260 | 9.260 | 509 |
| 2026-03-24 | 9.130 | 9.210 | 8.990 | 9.140 | 9.140 | 455 |
| 2026-03-23 | 8.860 | 9.290 | 8.860 | 9.290 | 9.290 | 557 |
| 2026-03-20 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 428 |
| 2026-03-19 | 8.890 | 9.040 | 8.830 | 8.940 | 8.940 | 626 |
| 2026-03-18 | 8.890 | 9.140 | 8.820 | 9.080 | 9.080 | 852 |
| 2026-03-17 | 9.180 | 9.180 | 8.780 | 8.820 | 8.820 | 1,280 |
| 2026-03-16 | 9.260 | 9.300 | 8.960 | 9.080 | 9.080 | 1,208 |
| 2026-03-13 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,243 |
| 2026-03-12 | 9.620 | 9.680 | 9.320 | 9.320 | 9.320 | 1,082 |
| 2026-03-11 | 9.540 | 9.650 | 9.400 | 9.410 | 9.410 | 905 |
| 2026-03-10 | 9.230 | 9.540 | 9.210 | 9.360 | 9.360 | 1,214 |
| 2026-03-09 | 9.510 | 9.510 | 9.070 | 9.170 | 9.170 | 1,397 |
| 2026-03-06 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1,614 |
| 2026-03-05 | 9.790 | 9.800 | 9.450 | 9.480 | 9.480 | 1,578 |
| 2026-03-04 | 9.410 | 9.710 | 9.290 | 9.710 | 9.710 | 902 |
| 2026-03-03 | 9.590 | 9.590 | 9.280 | 9.280 | 9.280 | 838 |
| 2026-03-02 | 9.780 | 9.900 | 9.200 | 9.620 | 9.620 | 3,135 |
| 2026-02-27 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1,479 |
| 2026-02-26 | 9.290 | 9.560 | 9.240 | 9.400 | 9.400 | 1,523 |
| 2026-02-25 | 9.510 | 9.520 | 9.200 | 9.230 | 9.230 | 1,590 |
| 2026-02-24 | 9.580 | 9.590 | 9.330 | 9.490 | 9.490 | 1,560 |
| 2026-02-23 | 9.470 | 9.550 | 9.280 | 9.550 | 9.550 | 793 |
| 2026-02-20 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 914 |
| 2026-02-19 | 9.670 | 9.670 | 9.190 | 9.210 | 9.210 | 1,003 |
| 2026-02-18 | 9.270 | 9.790 | 9.270 | 9.790 | 9.790 | 1,044 |
| 2026-02-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 896 |
| 2026-02-12 | 9.790 | 9.790 | 9.250 | 9.260 | 9.260 | 936 |
| 2026-02-11 | 9.500 | 9.690 | 9.480 | 9.630 | 9.630 | 841 |
| 2026-02-10 | 9.400 | 9.510 | 9.330 | 9.500 | 9.500 | 1,088 |
| 2026-02-09 | 9.530 | 9.620 | 9.370 | 9.480 | 9.480 | 864 |
| 2026-02-06 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 810 |
| 2026-02-05 | 9.350 | 9.460 | 9.230 | 9.370 | 9.370 | 1,325 |
| 2026-02-04 | 9.590 | 9.600 | 9.250 | 9.250 | 9.250 | 1,374 |
| 2026-02-03 | 9.740 | 9.760 | 9.470 | 9.560 | 9.560 | 1,841 |
| 2026-02-02 | 9.540 | 9.630 | 9.270 | 9.460 | 9.460 | 1,560 |
| 2026-01-30 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 719 |
| 2026-01-29 | 9.370 | 9.700 | 9.210 | 9.440 | 9.440 | 1,930 |
| 2026-01-28 | 9.520 | 9.590 | 9.220 | 9.220 | 9.220 | 1,162 |
| 2026-01-27 | 9.290 | 9.540 | 9.270 | 9.420 | 9.420 | 1,895 |
| 2026-01-26 | 9.130 | 9.310 | 8.940 | 9.310 | 9.310 | 1,331 |
| 2026-01-23 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 1,796 |
| 2026-01-22 | 8.950 | 9.290 | 8.950 | 9.070 | 9.070 | 1,093 |
| 2026-01-21 | 8.760 | 9.060 | 8.760 | 9.060 | 9.060 | 1,062 |
| 2026-01-20 | 8.970 | 9.000 | 8.720 | 9.000 | 9.000 | 754 |
| 2026-01-19 | 8.870 | 9.000 | 8.400 | 8.400 | 8.400 | 1,124 |
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.