OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,248 |
| 2026-01-15 | 9.020 | 9.040 | 8.780 | 8.910 | 8.910 | 1,088 |
| 2026-01-14 | 8.920 | 9.050 | 8.720 | 9.050 | 9.050 | 947 |
| 2026-01-13 | 8.790 | 8.930 | 8.670 | 8.780 | 8.780 | 1,348 |
| 2026-01-12 | 8.770 | 8.790 | 8.530 | 8.700 | 8.700 | 1,065 |
| 2026-01-09 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 686 |
| 2026-01-08 | 8.650 | 8.830 | 8.550 | 8.780 | 8.780 | 721 |
| 2026-01-07 | 8.500 | 8.680 | 8.390 | 8.540 | 8.540 | 920 |
| 2026-01-06 | 8.320 | 8.460 | 8.280 | 8.460 | 8.460 | 685 |
| 2026-01-05 | 8.280 | 8.380 | 8.200 | 8.380 | 8.380 | 655 |
| 2026-01-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 755 |
| 2025-12-30 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,077 |
| 2025-12-29 | 8.400 | 8.500 | 8.120 | 8.240 | 8.240 | 615 |
| 2025-12-26 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,146 |
| 2025-12-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,710 |
| 2025-12-22 | 7.920 | 7.920 | 7.760 | 7.890 | 7.890 | 462 |
| 2025-12-19 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 520 |
| 2025-12-18 | 7.600 | 7.940 | 7.600 | 7.930 | 7.930 | 416 |
| 2025-12-17 | 7.870 | 7.870 | 7.590 | 7.760 | 7.760 | 2,039 |
| 2025-12-16 | 7.970 | 7.970 | 7.770 | 7.860 | 7.860 | 813 |
| 2025-12-15 | 8.020 | 8.070 | 7.870 | 8.070 | 8.070 | 971 |
| 2025-12-12 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 543 |
| 2025-12-11 | 7.990 | 8.150 | 7.880 | 8.030 | 8.030 | 1,218 |
| 2025-12-10 | 7.650 | 7.990 | 7.650 | 7.990 | 7.990 | 1,198 |
| 2025-12-09 | 7.700 | 7.780 | 7.530 | 7.780 | 7.780 | 1,339 |
| 2025-12-08 | 7.730 | 7.890 | 7.620 | 7.830 | 7.830 | 571 |
| 2025-12-05 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 614 |
| 2025-12-04 | 7.760 | 7.890 | 7.690 | 7.890 | 7.890 | 632 |
| 2025-12-03 | 7.780 | 7.810 | 7.630 | 7.740 | 7.740 | 384 |
| 2025-12-02 | 7.590 | 7.810 | 7.440 | 7.810 | 7.810 | 878 |
| 2025-12-01 | 7.530 | 7.560 | 7.440 | 7.560 | 7.560 | 918 |
| 2025-11-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,006 |
| 2025-11-27 | 7.710 | 7.740 | 7.520 | 7.550 | 7.550 | 1,009 |
| 2025-11-26 | 7.640 | 7.640 | 7.460 | 7.600 | 7.600 | 1,148 |
| 2025-11-25 | 7.790 | 7.830 | 7.480 | 7.640 | 7.640 | 1,960 |
| 2025-11-24 | 7.840 | 7.840 | 7.700 | 7.790 | 7.790 | 464 |
| 2025-11-21 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 571 |
| 2025-11-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 974 |
| 2025-11-18 | 7.740 | 7.890 | 7.670 | 7.760 | 7.760 | 581 |
| 2025-11-17 | 7.870 | 7.870 | 7.700 | 7.830 | 7.830 | 530 |
| 2025-11-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,365 |
| 2025-11-13 | 8.190 | 8.280 | 7.900 | 7.900 | 7.900 | 1,254 |
| 2025-11-12 | 8.060 | 8.190 | 7.900 | 8.160 | 8.160 | 1,376 |
| 2025-11-11 | 8.000 | 8.050 | 7.870 | 7.980 | 7.980 | 847 |
| 2025-11-10 | 8.000 | 8.090 | 7.800 | 7.860 | 7.860 | 1,431 |
| 2025-11-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,099 |
| 2025-11-06 | 7.700 | 7.750 | 7.530 | 7.750 | 7.750 | 677 |
| 2025-11-05 | 7.510 | 7.640 | 7.480 | 7.640 | 7.640 | 1,098 |
| 2025-11-04 | 7.640 | 7.640 | 7.480 | 7.620 | 7.620 | 770 |
| 2025-11-03 | 7.580 | 7.720 | 7.570 | 7.600 | 7.600 | 506 |
| 2025-10-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 615 |
| 2025-10-30 | 7.650 | 7.700 | 7.560 | 7.580 | 7.580 | 628 |
| 2025-10-29 | 7.690 | 7.690 | 7.550 | 7.560 | 7.560 | 591 |
| 2025-10-28 | 7.700 | 7.790 | 7.520 | 7.630 | 7.630 | 592 |
| 2025-10-27 | 7.880 | 7.880 | 7.660 | 7.730 | 7.730 | 735 |
| 2025-10-24 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 663 |
| 2025-10-23 | 7.740 | 7.820 | 7.680 | 7.820 | 7.820 | 628 |
| 2025-10-22 | 7.860 | 7.930 | 7.740 | 7.820 | 7.820 | 768 |
| 2025-10-21 | 7.700 | 7.920 | 7.630 | 7.860 | 7.860 | 960 |
| 2025-10-20 | 8.040 | 8.040 | 7.770 | 7.770 | 7.770 | 919 |
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.