Skip to main content
OceanPact Serviços Marítimos S.A. (BVMF:OPCT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.13
-0.17 (-1.65%)
Apr 29, 2026, 4:15 PM GMT-3

BVMF:OPCT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2310.3810.1910.3010.30-290,100
Apr 27, 202610.2310.6210.2310.3010.30-1.15%236,800
Apr 24, 202610.5010.5610.2610.4210.42-270,700
Apr 23, 202610.4410.5210.3510.4210.42-0.19%275,400
Apr 22, 202610.1910.5310.1610.4410.440.87%522,600
Apr 20, 202610.2410.4210.0610.3510.352.37%361,000
Apr 17, 202610.2310.3610.0510.1110.11-0.88%367,400
Apr 16, 202610.2110.3910.0810.2010.20-0.29%267,100
Apr 15, 202610.5010.6010.2310.2310.23-3.49%346,400
Apr 14, 202610.6410.8210.5610.6010.50-0.66%456,700
Apr 13, 202610.7510.7510.5110.6710.57-0.37%369,200
Apr 10, 202610.5610.7610.5410.7110.610.75%335,400
Apr 9, 202610.3110.7810.3110.6310.532.41%614,700
Apr 8, 202610.6310.659.9310.3810.28-0.76%1,200,200
Apr 7, 202610.1110.4610.0210.4610.363.46%964,700
Apr 6, 20269.7110.119.7110.1110.024.12%852,100
Apr 2, 20269.399.719.209.719.623.41%459,800
Apr 1, 20269.059.569.059.399.303.64%656,100
Mar 31, 20268.939.208.939.068.982.14%605,300
Mar 30, 20268.848.948.668.878.790.57%491,100
Mar 27, 20269.109.108.828.828.74-2.11%199,800
Mar 26, 20269.049.269.009.018.93-2.38%257,900
Mar 25, 20269.239.389.219.239.150.11%257,400
Mar 24, 20269.199.228.999.229.140.66%194,200
Mar 23, 20268.999.188.969.169.083.74%446,000
Mar 20, 20268.988.988.818.838.75-1.45%181,900
Mar 19, 20268.958.988.818.968.880.11%577,600
Mar 18, 20268.909.158.828.958.871.13%785,400
Mar 17, 20268.919.018.788.858.77-0.78%542,500
Mar 16, 20269.109.328.928.928.84-1.98%713,900
Mar 13, 20269.389.439.109.109.02-2.47%366,300
Mar 12, 20269.609.689.339.339.24-2.81%746,800
Mar 11, 20269.469.659.409.609.511.27%759,600
Mar 10, 20269.349.539.189.489.392.71%388,400
Mar 9, 20269.409.489.079.239.15-2.64%725,500
Mar 6, 20269.559.699.369.489.39-0.73%688,100
Mar 5, 20269.679.699.509.559.46-0.52%411,900
Mar 4, 20269.519.679.419.609.512.02%356,200
Mar 3, 20269.459.549.299.419.32-2.08%1,008,800
Mar 2, 20269.799.799.189.619.520.52%1,675,000
Feb 27, 20269.569.649.429.569.470.31%309,700
Feb 26, 20269.349.559.289.539.442.58%367,600
Feb 25, 20269.409.489.229.299.20-1.38%629,500
Feb 24, 20269.519.549.399.429.33-0.95%308,300
Feb 23, 20269.409.549.369.519.420.42%306,800
Feb 20, 20269.329.509.129.479.381.61%702,200
Feb 19, 20269.429.439.209.329.23-0.85%407,700
Feb 18, 20269.149.529.139.409.311.95%381,900
Feb 13, 20269.319.329.049.229.14-1.81%575,100
Feb 12, 20269.699.699.309.399.30-1.98%685,600
Feb 11, 20269.549.659.429.589.490.42%385,700
Feb 10, 20269.499.559.309.549.450.53%497,900
Feb 9, 20269.509.589.359.499.400.53%309,000
Feb 6, 20269.359.449.209.449.351.72%330,600
Feb 5, 20269.399.449.249.289.19-0.75%267,200
Feb 4, 20269.649.649.269.359.26-3.51%683,900
Feb 3, 20269.529.709.529.699.600.73%389,100
Feb 2, 20269.419.629.349.629.532.12%434,300
Jan 30, 20269.269.499.209.429.330.21%792,100
Jan 29, 20269.309.669.219.409.310.11%578,600
Jan 28, 20269.419.589.279.399.30-0.21%525,000
Jan 27, 20269.269.509.259.419.321.62%364,000
Jan 26, 20269.329.328.959.269.180.65%711,900
Jan 23, 20269.299.439.209.209.12-0.22%754,000
Jan 22, 20269.009.309.009.229.143.02%622,500
Jan 21, 20268.929.078.888.958.871.24%578,800
Jan 20, 20268.818.938.748.848.760.68%358,500
Jan 19, 20268.898.998.788.788.70-1.13%258,700
Jan 16, 20268.868.888.628.888.800.57%567,500
Jan 15, 20268.909.008.748.838.75-0.79%508,400
Jan 14, 20268.809.058.738.908.821.71%1,199,500
Jan 13, 20268.779.008.668.758.67-0.57%656,200
Jan 12, 20268.968.968.488.808.720.34%537,200
Jan 9, 20268.818.978.778.778.69-0.34%442,900
Jan 8, 20268.688.808.588.808.722.09%380,800
Jan 7, 20268.578.648.438.628.540.94%443,500
Jan 6, 20268.428.548.298.548.461.79%434,400
Jan 5, 20268.358.398.208.398.311.33%202,600
Jan 2, 20268.688.688.238.288.20-2.01%245,800
Dec 30, 20258.318.508.308.458.371.81%491,500
Dec 29, 20258.418.418.168.308.22-0.24%467,100
Dec 26, 20258.128.408.098.328.242.09%556,700
Dec 23, 20257.818.187.798.158.084.49%884,800
Dec 22, 20257.827.837.747.807.73-0.13%372,200
Dec 19, 20257.857.967.787.817.74-0.26%323,500
Dec 18, 20257.657.957.647.837.762.22%635,400
Dec 17, 20257.777.777.627.667.59-1.67%449,800
Dec 16, 20257.897.937.737.797.72-1.89%270,500
Dec 15, 20257.988.037.887.947.870.13%596,700
Dec 12, 20257.997.997.847.937.860.13%291,000
Dec 11, 20257.918.267.857.927.850.13%591,900
Dec 10, 20257.697.917.697.917.842.20%418,400
Dec 9, 20257.637.747.477.747.670.52%324,400
Dec 8, 20257.737.847.647.707.63-0.39%427,500
Dec 5, 20257.897.897.617.737.66-2.03%1,252,100
Dec 4, 20257.697.897.677.897.822.33%1,666,800
Dec 3, 20257.777.837.667.717.64-0.64%749,600
Dec 2, 20257.527.767.437.767.693.60%645,500
Dec 1, 20257.517.527.427.497.42-319,600
Nov 28, 20257.657.667.497.497.42-1.83%337,300