OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1,055 |
| 2025-07-24 | 6.300 | 6.410 | 6.260 | 6.340 | 6.340 | 640 |
| 2025-07-23 | 6.230 | 6.430 | 6.230 | 6.310 | 6.310 | 870 |
| 2025-07-22 | 6.200 | 6.520 | 6.200 | 6.440 | 6.440 | 1,264 |
| 2025-07-21 | 6.690 | 6.690 | 6.210 | 6.370 | 6.370 | 1,304 |
| 2025-07-18 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,228 |
| 2025-07-17 | 6.720 | 6.720 | 6.590 | 6.720 | 6.720 | 902 |
| 2025-07-16 | 6.780 | 6.840 | 6.640 | 6.780 | 6.780 | 1,216 |
| 2025-07-15 | 7.030 | 7.030 | 6.760 | 6.880 | 6.880 | 1,490 |
| 2025-07-14 | 6.850 | 6.850 | 6.690 | 6.820 | 6.820 | 1,622 |
| 2025-07-11 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1,152 |
| 2025-07-10 | 6.880 | 6.940 | 6.730 | 6.820 | 6.820 | 909 |
| 2025-07-09 | 7.030 | 7.030 | 6.810 | 6.810 | 6.810 | 708 |
| 2025-07-08 | 6.980 | 7.090 | 6.920 | 7.090 | 7.090 | 898 |
| 2025-07-07 | 7.060 | 7.080 | 6.860 | 6.860 | 6.860 | 699 |
| 2025-07-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1,177 |
| 2025-07-03 | 6.840 | 7.070 | 6.810 | 6.940 | 6.940 | 1,671 |
| 2025-07-02 | 6.840 | 6.890 | 6.760 | 6.890 | 6.890 | 785 |
| 2025-07-01 | 6.800 | 6.860 | 6.660 | 6.770 | 6.770 | 1,377 |
| 2025-06-30 | 6.850 | 6.870 | 6.740 | 6.850 | 6.850 | 1,103 |
| 2025-06-27 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1,447 |
| 2025-06-26 | 6.560 | 6.750 | 6.560 | 6.750 | 6.750 | 1,561 |
| 2025-06-25 | 6.540 | 6.710 | 6.520 | 6.590 | 6.590 | 1,500 |
| 2025-06-24 | 6.310 | 6.690 | 6.310 | 6.690 | 6.690 | 1,293 |
| 2025-06-23 | 6.420 | 6.460 | 6.300 | 6.440 | 6.440 | 660 |
| 2025-06-20 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 785 |
| 2025-06-18 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1,206 |
| 2025-06-17 | 6.280 | 6.630 | 6.280 | 6.470 | 6.470 | 1,526 |
| 2025-06-16 | 6.290 | 6.520 | 6.280 | 6.420 | 6.420 | 1,835 |
| 2025-06-13 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 1,012 |
| 2025-06-12 | 6.260 | 6.260 | 6.160 | 6.250 | 6.250 | 1,097 |
| 2025-06-11 | 6.340 | 6.340 | 6.200 | 6.200 | 6.200 | 1,729 |
| 2025-06-10 | 6.240 | 6.280 | 6.090 | 6.280 | 6.280 | 1,148 |
| 2025-06-09 | 6.010 | 6.290 | 5.970 | 6.100 | 6.100 | 1,167 |
| 2025-06-06 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 713 |
| 2025-06-05 | 6.380 | 6.380 | 6.030 | 6.030 | 6.030 | 1,203 |
| 2025-06-04 | 6.300 | 6.380 | 6.200 | 6.200 | 6.200 | 848 |
| 2025-06-03 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,650 |
| 2025-06-02 | 5.770 | 6.020 | 5.770 | 6.020 | 6.020 | 754 |
| 2025-05-30 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 1,126 |
| 2025-05-29 | 6.060 | 6.080 | 5.940 | 6.080 | 6.080 | 996 |
| 2025-05-28 | 5.730 | 6.060 | 5.730 | 5.940 | 5.940 | 2,613 |
| 2025-05-27 | 5.870 | 6.020 | 5.730 | 5.730 | 5.730 | 1,039 |
| 2025-05-26 | 5.960 | 5.970 | 5.660 | 5.660 | 5.660 | 1,349 |
| 2025-05-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,107 |
| 2025-05-22 | 5.850 | 6.090 | 5.840 | 5.910 | 5.910 | 1,302 |
| 2025-05-21 | 5.700 | 6.130 | 5.700 | 6.040 | 6.040 | 1,103 |
| 2025-05-20 | 5.750 | 6.130 | 5.750 | 5.980 | 5.980 | 1,242 |
| 2025-05-19 | 5.720 | 5.870 | 5.710 | 5.790 | 5.790 | 796 |
| 2025-05-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,452 |
| 2025-05-15 | 5.770 | 5.890 | 5.700 | 5.740 | 5.740 | 1,121 |
| 2025-05-14 | 5.960 | 5.980 | 5.680 | 5.710 | 5.710 | 1,570 |
| 2025-05-13 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 1,380 |
| 2025-05-12 | 5.570 | 5.790 | 5.570 | 5.580 | 5.580 | 2,063 |
| 2025-05-09 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2025-05-06 | 5.510 | 5.580 | 5.430 | 5.430 | 5.430 | 1,399 |
| 2025-05-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,530 |
| 2025-05-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3,346 |
| 2025-04-30 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 686 |
| 2025-04-29 | 5.340 | 5.560 | 5.340 | 5.480 | 5.480 | 510 |
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.