OPCT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.790 | 5.790 | 5.410 | 5.410 | 5.410 | 773 |
| 2025-01-27 | 5.570 | 5.790 | 5.570 | 5.740 | 5.740 | 1,264 |
| 2025-01-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 773 |
| 2025-01-23 | 5.660 | 5.680 | 5.440 | 5.470 | 5.470 | 1,215 |
| 2025-01-22 | 4.850 | 5.720 | 4.850 | 5.720 | 5.720 | 2,373 |
| 2025-01-21 | 4.960 | 5.190 | 4.880 | 4.880 | 4.880 | 1,204 |
| 2025-01-20 | 5.080 | 5.100 | 4.960 | 5.030 | 5.030 | 826 |
| 2025-01-17 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 883 |
| 2025-01-16 | 5.010 | 5.010 | 4.860 | 4.860 | 4.860 | 1,086 |
| 2025-01-15 | 4.870 | 5.030 | 4.870 | 5.030 | 5.030 | 1,272 |
| 2025-01-14 | 4.900 | 5.220 | 4.850 | 5.220 | 5.220 | 1,476 |
| 2025-01-13 | 5.260 | 5.300 | 4.950 | 5.050 | 5.050 | 1,395 |
| 2025-01-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 474 |
| 2025-01-09 | 5.360 | 5.750 | 5.250 | 5.750 | 5.750 | 647 |
| 2025-01-08 | 5.300 | 5.650 | 5.270 | 5.390 | 5.390 | 1,010 |
| 2025-01-07 | 5.390 | 5.490 | 5.350 | 5.450 | 5.450 | 752 |
| 2025-01-06 | 5.170 | 5.440 | 5.170 | 5.440 | 5.440 | 1,360 |
| 2025-01-03 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,032 |
| 2025-01-02 | 5.460 | 5.460 | 5.100 | 5.100 | 5.100 | 768 |
| 2024-12-30 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 1,208 |
| 2024-12-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 618 |
| 2024-12-26 | 5.490 | 5.490 | 5.130 | 5.130 | 5.130 | 1,584 |
| 2024-12-23 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,992 |
| 2024-12-20 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,180 |
| 2024-12-19 | 5.330 | 5.530 | 5.330 | 5.450 | 5.450 | 1,052 |
| 2024-12-18 | 5.640 | 5.640 | 5.350 | 5.390 | 5.390 | 1,987 |
| 2024-12-17 | 5.560 | 5.600 | 5.480 | 5.520 | 5.520 | 869 |
| 2024-12-16 | 5.420 | 5.630 | 5.420 | 5.550 | 5.550 | 1,476 |
| 2024-12-13 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,169 |
| 2024-12-12 | 5.530 | 5.630 | 5.510 | 5.540 | 5.540 | 1,141 |
| 2024-12-11 | 5.540 | 5.740 | 5.490 | 5.490 | 5.490 | 1,100 |
| 2024-12-10 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.