OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil
· Delayed Price · Currency is BRL 7.70
-0.19 (-2.41%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:OPCT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 7.89 | 7.61 | 7.73 | 7.73 | -2.03% | 1,252,100 |
| Dec 4, 2025 | 7.69 | 7.89 | 7.67 | 7.89 | 7.89 | 2.33% | 1,666,800 |
| Dec 3, 2025 | 7.77 | 7.83 | 7.66 | 7.71 | 7.71 | -0.64% | 749,600 |
| Dec 2, 2025 | 7.52 | 7.76 | 7.43 | 7.76 | 7.76 | 3.60% | 645,500 |
| Dec 1, 2025 | 7.51 | 7.52 | 7.42 | 7.49 | 7.49 | - | 319,600 |
| Nov 28, 2025 | 7.65 | 7.66 | 7.49 | 7.49 | 7.49 | -1.83% | 337,300 |
| Nov 27, 2025 | 7.65 | 7.68 | 7.49 | 7.63 | 7.63 | 0.26% | 551,300 |
| Nov 26, 2025 | 7.62 | 7.62 | 7.44 | 7.61 | 7.61 | 1.06% | 1,119,800 |
| Nov 25, 2025 | 7.73 | 7.73 | 7.44 | 7.53 | 7.53 | -2.46% | 599,300 |
| Nov 24, 2025 | 7.68 | 7.94 | 7.68 | 7.72 | 7.72 | -1.66% | 643,600 |
| Nov 21, 2025 | 7.90 | 7.98 | 7.78 | 7.85 | 7.85 | -0.13% | 451,400 |
| Nov 19, 2025 | 7.80 | 7.93 | 7.75 | 7.86 | 7.86 | 0.13% | 796,500 |
| Nov 18, 2025 | 7.74 | 7.90 | 7.64 | 7.85 | 7.85 | 1.55% | 403,800 |
| Nov 17, 2025 | 7.86 | 7.88 | 7.71 | 7.73 | 7.73 | -1.78% | 627,900 |
| Nov 14, 2025 | 7.92 | 7.96 | 7.78 | 7.87 | 7.87 | -1.01% | 844,600 |
| Nov 13, 2025 | 8.14 | 8.29 | 7.89 | 7.95 | 7.95 | -1.49% | 717,300 |
| Nov 12, 2025 | 8.01 | 8.19 | 7.88 | 8.07 | 8.07 | -0.12% | 1,066,500 |
| Nov 11, 2025 | 7.95 | 8.08 | 7.92 | 8.08 | 8.08 | 1.76% | 955,700 |
| Nov 10, 2025 | 7.97 | 8.10 | 7.79 | 7.94 | 7.94 | 0.38% | 307,300 |
| Nov 7, 2025 | 7.56 | 7.96 | 7.52 | 7.91 | 7.91 | 3.53% | 444,600 |
| Nov 6, 2025 | 7.59 | 7.68 | 7.58 | 7.64 | 7.64 | -0.39% | 209,900 |
| Nov 5, 2025 | 7.53 | 7.67 | 7.53 | 7.67 | 7.67 | 1.05% | 598,100 |
| Nov 4, 2025 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | -0.13% | 194,800 |
| Nov 3, 2025 | 7.59 | 7.68 | 7.57 | 7.60 | 7.60 | 0.13% | 310,600 |
| Oct 31, 2025 | 7.57 | 7.64 | 7.55 | 7.59 | 7.59 | 0.13% | 197,800 |
| Oct 30, 2025 | 7.55 | 7.68 | 7.51 | 7.58 | 7.58 | -1.04% | 290,200 |
| Oct 29, 2025 | 7.60 | 7.67 | 7.53 | 7.66 | 7.66 | 0.52% | 371,900 |
| Oct 28, 2025 | 7.70 | 7.75 | 7.55 | 7.62 | 7.62 | -1.42% | 180,200 |
| Oct 27, 2025 | 7.75 | 7.79 | 7.65 | 7.73 | 7.73 | 1.44% | 606,400 |
| Oct 24, 2025 | 7.69 | 7.83 | 7.61 | 7.62 | 7.62 | -1.04% | 181,600 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | - | 288,100 |
| Oct 22, 2025 | 7.80 | 7.93 | 7.70 | 7.70 | 7.70 | -1.66% | 399,500 |
| Oct 21, 2025 | 7.82 | 7.91 | 7.73 | 7.83 | 7.83 | 0.51% | 899,400 |
| Oct 20, 2025 | 7.89 | 7.91 | 7.76 | 7.79 | 7.79 | -1.27% | 226,100 |
| Oct 17, 2025 | 7.83 | 8.03 | 7.70 | 7.89 | 7.89 | 0.77% | 598,800 |
| Oct 16, 2025 | 7.92 | 7.95 | 7.75 | 7.83 | 7.83 | -1.14% | 457,500 |
| Oct 15, 2025 | 7.77 | 7.97 | 7.76 | 7.92 | 7.92 | 1.54% | 459,700 |
| Oct 14, 2025 | 7.60 | 7.87 | 7.59 | 7.80 | 7.80 | 2.90% | 531,300 |
| Oct 13, 2025 | 7.51 | 7.72 | 7.46 | 7.58 | 7.58 | 1.07% | 322,500 |
| Oct 10, 2025 | 7.47 | 7.59 | 7.37 | 7.50 | 7.50 | 0.40% | 404,900 |
| Oct 9, 2025 | 7.41 | 7.53 | 7.37 | 7.47 | 7.47 | -0.13% | 396,700 |
| Oct 8, 2025 | 7.41 | 7.49 | 7.33 | 7.48 | 7.48 | 0.81% | 479,000 |
| Oct 7, 2025 | 7.53 | 7.53 | 7.32 | 7.42 | 7.42 | -1.07% | 400,900 |
| Oct 6, 2025 | 7.66 | 7.70 | 7.50 | 7.50 | 7.50 | -3.35% | 384,300 |
| Oct 3, 2025 | 7.60 | 7.77 | 7.57 | 7.76 | 7.76 | 1.97% | 265,600 |
| Oct 2, 2025 | 7.72 | 7.74 | 7.48 | 7.61 | 7.61 | -1.55% | 402,100 |
| Oct 1, 2025 | 7.65 | 7.74 | 7.60 | 7.73 | 7.73 | 0.78% | 269,500 |
| Sep 30, 2025 | 7.73 | 7.86 | 7.55 | 7.67 | 7.67 | -1.41% | 514,600 |
| Sep 29, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | 7.78 | 1.04% | 268,400 |
| Sep 26, 2025 | 7.73 | 7.75 | 7.62 | 7.70 | 7.70 | -0.39% | 314,600 |
| Sep 25, 2025 | 7.69 | 7.84 | 7.48 | 7.73 | 7.73 | 0.13% | 483,000 |
| Sep 24, 2025 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -2.15% | 851,800 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | -1.00% | 304,500 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.78 | 7.97 | 7.97 | 0.13% | 288,800 |
| Sep 19, 2025 | 8.02 | 8.04 | 7.91 | 7.96 | 7.96 | -0.50% | 345,100 |
| Sep 18, 2025 | 7.77 | 8.04 | 7.74 | 8.00 | 8.00 | 2.30% | 1,781,400 |
| Sep 17, 2025 | 7.39 | 7.83 | 7.30 | 7.82 | 7.82 | 3.44% | 895,200 |
| Sep 16, 2025 | 7.37 | 7.63 | 7.31 | 7.56 | 7.56 | 3.42% | 3,162,500 |
| Sep 15, 2025 | 7.24 | 7.45 | 7.18 | 7.31 | 7.31 | 0.97% | 896,400 |
| Sep 12, 2025 | 7.09 | 7.25 | 7.01 | 7.24 | 7.24 | 2.12% | 328,200 |
| Sep 11, 2025 | 7.16 | 7.25 | 7.02 | 7.09 | 7.09 | -1.25% | 685,000 |
| Sep 10, 2025 | 7.11 | 7.27 | 7.05 | 7.18 | 7.18 | 0.84% | 678,900 |
| Sep 9, 2025 | 6.92 | 7.13 | 6.83 | 7.12 | 7.12 | 2.89% | 668,300 |
| Sep 8, 2025 | 6.99 | 7.00 | 6.80 | 6.92 | 6.92 | -1.00% | 348,600 |
| Sep 5, 2025 | 6.85 | 7.05 | 6.83 | 6.99 | 6.99 | 2.49% | 1,957,500 |
| Sep 4, 2025 | 6.46 | 6.86 | 6.46 | 6.82 | 6.82 | 5.25% | 527,200 |
| Sep 3, 2025 | 6.41 | 6.49 | 6.38 | 6.48 | 6.48 | 0.31% | 179,500 |
| Sep 2, 2025 | 6.53 | 6.64 | 6.36 | 6.46 | 6.46 | -1.07% | 410,600 |
| Sep 1, 2025 | 6.80 | 6.85 | 6.53 | 6.53 | 6.53 | -3.97% | 413,500 |
| Aug 29, 2025 | 6.69 | 6.94 | 6.63 | 6.80 | 6.80 | - | 2,003,800 |
| Aug 28, 2025 | 6.76 | 6.90 | 6.76 | 6.80 | 6.80 | 1.49% | 309,300 |
| Aug 27, 2025 | 6.40 | 6.80 | 6.40 | 6.70 | 6.70 | 3.55% | 481,900 |
| Aug 26, 2025 | 6.55 | 6.56 | 6.43 | 6.47 | 6.47 | -0.92% | 302,000 |
| Aug 25, 2025 | 6.64 | 6.67 | 6.53 | 6.53 | 6.53 | -1.66% | 451,200 |
| Aug 22, 2025 | 6.44 | 6.70 | 6.43 | 6.64 | 6.64 | 3.75% | 321,500 |
| Aug 21, 2025 | 6.50 | 6.54 | 6.36 | 6.40 | 6.40 | -1.54% | 352,500 |
| Aug 20, 2025 | 6.39 | 6.50 | 6.35 | 6.50 | 6.50 | 1.56% | 263,500 |
| Aug 19, 2025 | 6.72 | 6.79 | 6.10 | 6.40 | 6.40 | -4.48% | 1,218,500 |
| Aug 18, 2025 | 6.38 | 6.77 | 6.38 | 6.70 | 6.70 | 5.35% | 908,900 |
| Aug 15, 2025 | 6.50 | 6.51 | 6.20 | 6.36 | 6.36 | -2.75% | 570,500 |
| Aug 14, 2025 | 6.57 | 6.57 | 6.30 | 6.54 | 6.54 | -0.91% | 505,600 |
| Aug 13, 2025 | 6.70 | 6.77 | 6.56 | 6.60 | 6.60 | -0.45% | 251,600 |
| Aug 12, 2025 | 6.37 | 6.68 | 6.34 | 6.63 | 6.63 | 3.92% | 482,000 |
| Aug 11, 2025 | 6.31 | 6.38 | 6.22 | 6.38 | 6.38 | - | 258,500 |
| Aug 8, 2025 | 6.16 | 6.45 | 6.16 | 6.38 | 6.38 | 2.08% | 393,300 |
| Aug 7, 2025 | 6.15 | 6.34 | 6.12 | 6.25 | 6.25 | 0.64% | 424,000 |
| Aug 6, 2025 | 6.17 | 6.30 | 6.10 | 6.21 | 6.21 | 1.31% | 379,100 |
| Aug 5, 2025 | 6.10 | 6.27 | 6.10 | 6.13 | 6.13 | 0.49% | 557,100 |
| Aug 4, 2025 | 6.12 | 6.20 | 5.93 | 6.10 | 6.10 | - | 588,300 |
| Aug 1, 2025 | 6.09 | 6.25 | 5.96 | 6.10 | 6.10 | 0.16% | 706,700 |
| Jul 31, 2025 | 6.31 | 6.31 | 6.05 | 6.09 | 6.09 | -3.64% | 456,100 |
| Jul 30, 2025 | 6.21 | 6.39 | 6.15 | 6.32 | 6.32 | 1.12% | 536,300 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.15 | 6.25 | 6.25 | - | 304,100 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.22 | 6.25 | 6.25 | -2.34% | 736,400 |
| Jul 25, 2025 | 6.38 | 6.45 | 6.22 | 6.40 | 6.40 | 1.11% | 618,500 |
| Jul 24, 2025 | 6.36 | 6.40 | 6.27 | 6.33 | 6.33 | -0.63% | 175,300 |
| Jul 23, 2025 | 6.33 | 6.45 | 6.26 | 6.37 | 6.37 | 0.16% | 281,200 |
| Jul 22, 2025 | 6.35 | 6.56 | 6.33 | 6.36 | 6.36 | 0.47% | 355,900 |
| Jul 21, 2025 | 6.52 | 6.52 | 6.20 | 6.33 | 6.33 | -1.40% | 404,400 |
| Jul 18, 2025 | 6.69 | 6.69 | 6.41 | 6.42 | 6.42 | -3.60% | 231,300 |