OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,349 |
| 2025-10-16 | 7.910 | 7.960 | 7.700 | 7.870 | 7.870 | 989 |
| 2025-10-15 | 7.900 | 7.990 | 7.750 | 7.990 | 7.990 | 2,087 |
| 2025-10-14 | 7.660 | 7.900 | 7.590 | 7.750 | 7.750 | 1,129 |
| 2025-10-13 | 7.480 | 7.700 | 7.440 | 7.700 | 7.700 | 949 |
| 2025-10-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 773 |
| 2025-10-09 | 7.590 | 7.590 | 7.390 | 7.470 | 7.470 | 1,011 |
| 2025-10-08 | 7.480 | 7.500 | 7.400 | 7.500 | 7.500 | 585 |
| 2025-10-07 | 7.600 | 7.600 | 7.320 | 7.420 | 7.420 | 1,036 |
| 2025-10-06 | 7.660 | 7.690 | 7.500 | 7.510 | 7.510 | 1,009 |
| 2025-10-03 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 592 |
| 2025-10-02 | 7.720 | 7.720 | 7.500 | 7.660 | 7.660 | 1,825 |
| 2025-10-01 | 7.590 | 7.750 | 7.590 | 7.650 | 7.650 | 897 |
| 2025-09-30 | 7.660 | 7.840 | 7.580 | 7.720 | 7.720 | 874 |
| 2025-09-29 | 7.790 | 7.790 | 7.650 | 7.670 | 7.670 | 1,087 |
| 2025-09-26 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 711 |
| 2025-09-25 | 7.720 | 7.840 | 7.500 | 7.740 | 7.740 | 1,859 |
| 2025-09-24 | 7.990 | 7.990 | 7.720 | 7.850 | 7.850 | 1,337 |
| 2025-09-23 | 7.840 | 8.040 | 7.840 | 7.960 | 7.960 | 1,548 |
| 2025-09-22 | 8.010 | 8.010 | 7.790 | 8.010 | 8.010 | 1,123 |
| 2025-09-19 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 715 |
| 2025-09-18 | 7.810 | 8.030 | 7.770 | 7.970 | 7.970 | 2,897 |
| 2025-09-17 | 7.500 | 7.880 | 7.350 | 7.870 | 7.870 | 2,035 |
| 2025-09-16 | 7.410 | 7.630 | 7.370 | 7.630 | 7.630 | 1,486 |
| 2025-09-15 | 7.230 | 7.460 | 7.230 | 7.370 | 7.370 | 1,867 |
| 2025-09-12 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 839 |
| 2025-09-11 | 7.000 | 7.230 | 7.000 | 7.100 | 7.100 | 1,092 |
| 2025-09-10 | 7.070 | 7.230 | 7.060 | 7.060 | 7.060 | 1,676 |
| 2025-09-09 | 6.860 | 7.140 | 6.800 | 7.000 | 7.000 | 1,023 |
| 2025-09-08 | 6.990 | 6.990 | 6.880 | 6.890 | 6.890 | 689 |
| 2025-09-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,429 |
| 2025-09-04 | 6.480 | 6.840 | 6.480 | 6.830 | 6.830 | 1,047 |
| 2025-09-03 | 6.520 | 6.530 | 6.390 | 6.490 | 6.490 | 1,038 |
| 2025-09-02 | 6.580 | 6.770 | 6.370 | 6.370 | 6.370 | 1,180 |
| 2025-09-01 | 6.800 | 6.820 | 6.630 | 6.660 | 6.660 | 821 |
| 2025-08-29 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 2,119 |
| 2025-08-28 | 6.800 | 6.850 | 6.720 | 6.770 | 6.770 | 714 |
| 2025-08-27 | 6.480 | 6.780 | 6.390 | 6.780 | 6.780 | 1,015 |
| 2025-08-26 | 6.530 | 6.610 | 6.410 | 6.470 | 6.470 | 702 |
| 2025-08-25 | 6.640 | 6.690 | 6.530 | 6.530 | 6.530 | 1,463 |
| 2025-08-22 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 1,028 |
| 2025-08-21 | 6.310 | 6.500 | 6.310 | 6.360 | 6.360 | 885 |
| 2025-08-20 | 6.280 | 6.490 | 6.280 | 6.440 | 6.440 | 950 |
| 2025-08-19 | 6.800 | 6.800 | 6.150 | 6.330 | 6.330 | 2,527 |
| 2025-08-18 | 6.360 | 6.780 | 6.360 | 6.760 | 6.760 | 1,552 |
| 2025-08-15 | 6.590 | 6.590 | 6.180 | 6.590 | 6.590 | 1,111 |
| 2025-08-14 | 6.380 | 6.600 | 6.310 | 6.500 | 6.500 | 679 |
| 2025-08-13 | 6.630 | 6.770 | 6.520 | 6.520 | 6.520 | 1,642 |
| 2025-08-12 | 6.380 | 6.700 | 6.310 | 6.580 | 6.580 | 1,424 |
| 2025-08-11 | 6.400 | 6.400 | 6.230 | 6.400 | 6.400 | 1,563 |
| 2025-08-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 802 |
| 2025-08-07 | 6.380 | 6.380 | 6.140 | 6.260 | 6.260 | 934 |
| 2025-08-06 | 6.130 | 6.320 | 6.100 | 6.320 | 6.320 | 672 |
| 2025-08-05 | 6.130 | 6.270 | 6.110 | 6.110 | 6.110 | 750 |
| 2025-08-04 | 6.000 | 6.280 | 5.970 | 6.060 | 6.060 | 1,031 |
| 2025-08-01 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 766 |
| 2025-07-31 | 6.320 | 6.320 | 6.060 | 6.070 | 6.070 | 915 |
| 2025-07-30 | 6.320 | 6.350 | 6.150 | 6.350 | 6.350 | 593 |
| 2025-07-29 | 6.370 | 6.370 | 6.170 | 6.260 | 6.260 | 1,048 |
| 2025-07-28 | 6.320 | 6.320 | 6.180 | 6.300 | 6.300 | 424 |
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.