OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.360 | 5.490 | 5.360 | 5.400 | 5.400 | 1,119 |
| 2025-04-25 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 651 |
| 2025-04-24 | 5.430 | 5.530 | 5.260 | 5.410 | 5.410 | 1,007 |
| 2025-04-23 | 5.280 | 5.440 | 5.260 | 5.390 | 5.390 | 891 |
| 2025-04-22 | 5.320 | 5.410 | 5.200 | 5.410 | 5.410 | 884 |
| 2025-04-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 1,013 |
| 2025-04-16 | 5.440 | 5.440 | 5.170 | 5.340 | 5.340 | 1,545 |
| 2025-04-15 | 5.150 | 5.390 | 5.150 | 5.390 | 5.390 | 1,692 |
| 2025-04-14 | 5.350 | 5.400 | 5.180 | 5.260 | 5.260 | 2,115 |
| 2025-04-11 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,365 |
| 2025-04-10 | 5.250 | 5.390 | 5.110 | 5.110 | 5.110 | 673 |
| 2025-04-09 | 5.120 | 5.460 | 5.000 | 5.320 | 5.320 | 1,567 |
| 2025-04-08 | 4.970 | 5.130 | 4.970 | 5.020 | 5.020 | 812 |
| 2025-04-07 | 5.160 | 5.260 | 4.930 | 4.940 | 4.940 | 2,502 |
| 2025-04-04 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 2,185 |
| 2025-04-03 | 5.740 | 5.740 | 5.480 | 5.550 | 5.550 | 728 |
| 2025-04-02 | 5.740 | 5.850 | 5.600 | 5.690 | 5.690 | 470 |
| 2025-04-01 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 2,860 |
| 2025-03-31 | 5.690 | 5.690 | 5.600 | 5.600 | 5.600 | 705 |
| 2025-03-28 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 739 |
| 2025-03-27 | 5.480 | 5.610 | 5.480 | 5.610 | 5.610 | 650 |
| 2025-03-26 | 5.520 | 5.540 | 5.470 | 5.480 | 5.480 | 744 |
| 2025-03-25 | 5.440 | 5.680 | 5.430 | 5.430 | 5.430 | 1,088 |
| 2025-03-24 | 5.750 | 5.840 | 5.450 | 5.450 | 5.450 | 608 |
| 2025-03-21 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,185 |
| 2025-03-20 | 5.900 | 5.910 | 5.700 | 5.700 | 5.700 | 518 |
| 2025-03-19 | 5.650 | 5.870 | 5.600 | 5.770 | 5.770 | 1,595 |
| 2025-03-18 | 5.450 | 5.710 | 5.430 | 5.660 | 5.660 | 1,156 |
| 2025-03-17 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 971 |
| 2025-03-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,119 |
| 2025-03-13 | 5.300 | 5.350 | 5.220 | 5.340 | 5.340 | 992 |
| 2025-03-12 | 5.310 | 5.360 | 5.240 | 5.260 | 5.260 | 669 |
| 2025-03-11 | 5.300 | 5.340 | 5.220 | 5.330 | 5.330 | 1,911 |
| 2025-03-10 | 5.550 | 5.550 | 5.290 | 5.290 | 5.290 | 928 |
| 2025-03-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 820 |
| 2025-03-06 | 5.480 | 5.530 | 5.350 | 5.530 | 5.530 | 550 |
| 2025-03-05 | 5.410 | 5.520 | 5.350 | 5.350 | 5.350 | 620 |
| 2025-02-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,076 |
| 2025-02-27 | 5.570 | 5.710 | 5.550 | 5.710 | 5.710 | 724 |
| 2025-02-26 | 5.520 | 5.660 | 5.510 | 5.570 | 5.570 | 1,538 |
| 2025-02-25 | 5.500 | 5.750 | 5.500 | 5.570 | 5.570 | 772 |
| 2025-02-24 | 5.740 | 5.740 | 5.500 | 5.500 | 5.500 | 459 |
| 2025-02-21 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 904 |
| 2025-02-20 | 5.440 | 5.720 | 5.440 | 5.520 | 5.520 | 905 |
| 2025-02-19 | 5.640 | 5.730 | 5.460 | 5.460 | 5.460 | 1,291 |
| 2025-02-18 | 5.670 | 5.790 | 5.660 | 5.680 | 5.680 | 582 |
| 2025-02-17 | 5.760 | 5.900 | 5.540 | 5.540 | 5.540 | 1,258 |
| 2025-02-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,468 |
| 2025-02-13 | 5.430 | 5.480 | 5.310 | 5.400 | 5.400 | 559 |
| 2025-02-12 | 5.480 | 5.480 | 5.300 | 5.310 | 5.310 | 1,076 |
| 2025-02-11 | 5.400 | 5.530 | 5.330 | 5.340 | 5.340 | 853 |
| 2025-02-10 | 5.400 | 5.510 | 5.360 | 5.420 | 5.420 | 710 |
| 2025-02-07 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 778 |
| 2025-02-06 | 5.320 | 5.560 | 5.320 | 5.530 | 5.530 | 725 |
| 2025-02-05 | 5.520 | 5.520 | 5.360 | 5.360 | 5.360 | 990 |
| 2025-02-04 | 5.560 | 5.610 | 5.440 | 5.450 | 5.450 | 864 |
| 2025-02-03 | 5.500 | 5.600 | 5.480 | 5.540 | 5.540 | 879 |
| 2025-01-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 853 |
| 2025-01-30 | 5.630 | 5.700 | 5.580 | 5.600 | 5.600 | 922 |
| 2025-01-29 | 5.470 | 5.610 | 5.410 | 5.610 | 5.610 | 812 |
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.