São Paulo - Delayed Quote BRL

OceanPact Serviços Marítimos S.A. (OPCT3.SA)

Compare
5.56 0.00 (0.00%)
At close: December 20 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 5.55 5.62 5.50 5.56 5.56 451,800
Dec 19, 2024 5.35 5.56 5.34 5.56 5.56 376,900
Dec 18, 2024 5.60 5.60 5.32 5.37 5.37 866,600
Dec 17, 2024 5.50 5.62 5.49 5.62 5.62 449,200
Dec 16, 2024 5.53 5.61 5.50 5.50 5.50 432,600
Dec 13, 2024 5.63 5.63 5.50 5.59 5.59 511,900
Dec 12, 2024 5.57 5.61 5.49 5.58 5.58 446,400
Dec 11, 2024 5.64 5.74 5.48 5.63 5.63 730,800
Dec 10, 2024 5.53 5.64 5.52 5.58 5.58 467,100
Dec 9, 2024 5.51 5.64 5.48 5.51 5.51 468,400
Dec 6, 2024 5.67 5.70 5.47 5.56 5.56 715,400
Dec 5, 2024 5.58 5.67 5.54 5.67 5.67 426,200
Dec 4, 2024 5.50 5.67 5.49 5.57 5.57 1,112,400
Dec 3, 2024 5.49 5.55 5.41 5.50 5.50 898,100
Dec 2, 2024 5.54 5.55 5.42 5.53 5.53 497,200
Nov 29, 2024 5.62 5.63 5.37 5.52 5.52 1,103,000
Nov 28, 2024 5.93 5.93 5.55 5.65 5.65 2,181,500
Nov 27, 2024 6.16 6.16 5.90 5.90 5.90 766,400
Nov 26, 2024 6.10 6.19 6.05 6.10 6.10 769,400
Nov 25, 2024 6.10 6.23 6.09 6.14 6.14 784,400
Nov 22, 2024 6.07 6.08 5.93 6.08 6.08 338,600
Nov 21, 2024 6.15 6.15 5.95 5.97 5.97 750,000
Nov 19, 2024 6.06 6.22 6.06 6.18 6.18 607,300
Nov 18, 2024 6.12 6.15 6.05 6.12 6.12 397,200
Nov 14, 2024 6.08 6.20 6.08 6.15 6.15 362,700
Nov 13, 2024 6.05 6.28 6.05 6.14 6.14 521,300
Nov 12, 2024 6.09 6.15 6.04 6.12 6.12 817,700
Nov 11, 2024 6.18 6.18 6.03 6.09 6.09 455,800
Nov 8, 2024 5.97 6.16 5.91 6.16 6.16 578,800
Nov 7, 2024 6.20 6.25 5.98 5.98 5.98 546,400
Nov 6, 2024 6.01 6.21 5.95 6.18 6.18 675,700
Nov 5, 2024 6.03 6.16 5.92 6.06 6.06 836,400
Nov 4, 2024 5.98 6.18 5.96 6.07 6.07 616,400
Nov 1, 2024 6.28 6.28 5.90 5.98 5.98 862,900
Oct 31, 2024 6.25 6.33 6.25 6.28 6.28 618,800
Oct 30, 2024 6.32 6.38 6.19 6.32 6.32 394,100
Oct 29, 2024 6.30 6.43 6.26 6.35 6.35 523,200
Oct 28, 2024 6.36 6.47 6.21 6.21 6.21 280,400
Oct 25, 2024 6.74 6.74 6.37 6.37 6.37 560,500
Oct 24, 2024 6.44 6.70 6.38 6.70 6.70 587,900
Oct 23, 2024 6.44 6.55 6.39 6.48 6.48 538,200
Oct 22, 2024 6.53 6.57 6.43 6.49 6.49 428,600
Oct 21, 2024 6.60 6.63 6.49 6.56 6.56 356,400
Oct 18, 2024 6.83 6.84 6.59 6.59 6.59 328,900
Oct 17, 2024 6.90 6.94 6.71 6.81 6.81 531,100
Oct 16, 2024 6.92 6.97 6.89 6.96 6.96 338,300
Oct 15, 2024 6.87 7.03 6.87 6.97 6.97 355,100
Oct 14, 2024 6.78 6.97 6.74 6.93 6.93 440,800
Oct 11, 2024 6.69 6.85 6.63 6.85 6.85 272,900
Oct 10, 2024 6.62 6.73 6.57 6.73 6.73 312,100
Oct 9, 2024 6.93 6.93 6.64 6.70 6.70 581,500
Oct 8, 2024 6.87 6.92 6.80 6.91 6.91 201,500
Oct 7, 2024 6.94 7.00 6.80 6.92 6.92 443,800
Oct 4, 2024 6.78 6.99 6.78 6.99 6.99 385,000
Oct 3, 2024 6.74 6.94 6.73 6.88 6.88 296,400
Oct 2, 2024 6.93 7.01 6.86 6.88 6.88 535,200
Oct 1, 2024 6.87 6.99 6.76 6.76 6.76 590,700
Sep 30, 2024 6.68 6.91 6.68 6.87 6.87 444,700
Sep 27, 2024 6.68 6.88 6.67 6.78 6.78 448,100
Sep 26, 2024 6.88 6.88 6.65 6.75 6.75 723,100
Sep 25, 2024 6.83 6.94 6.71 6.81 6.81 449,600
Sep 24, 2024 6.65 6.91 6.65 6.91 6.91 469,200
Sep 23, 2024 6.90 6.90 6.60 6.80 6.80 338,000
Sep 20, 2024 6.67 6.78 6.52 6.78 6.78 751,600
Sep 19, 2024 6.87 6.91 6.70 6.79 6.79 393,000
Sep 18, 2024 6.86 6.99 6.78 6.87 6.87 364,600
Sep 17, 2024 6.98 6.99 6.82 6.91 6.91 337,200
Sep 16, 2024 7.13 7.13 6.92 7.04 7.04 527,300
Sep 13, 2024 6.62 7.00 6.62 7.00 7.00 411,400
Sep 12, 2024 6.69 6.78 6.69 6.70 6.70 365,600
Sep 11, 2024 6.60 6.79 6.60 6.79 6.79 295,100
Sep 10, 2024 6.88 6.88 6.59 6.65 6.65 406,300
Sep 9, 2024 6.89 7.00 6.76 6.76 6.76 449,600
Sep 6, 2024 7.13 7.14 6.83 6.90 6.90 362,300
Sep 5, 2024 7.15 7.21 7.00 7.05 7.05 633,100
Sep 4, 2024 7.00 7.26 7.00 7.20 7.20 1,261,200
Sep 3, 2024 6.49 7.00 6.48 7.00 7.00 2,753,600
Sep 2, 2024 6.44 6.50 6.27 6.46 6.46 453,600
Aug 30, 2024 6.49 6.55 6.35 6.47 6.47 4,973,500
Aug 29, 2024 6.50 6.50 6.33 6.43 6.43 644,400
Aug 28, 2024 6.43 6.48 6.37 6.46 6.46 660,200
Aug 27, 2024 6.32 6.55 6.30 6.46 6.46 685,400
Aug 26, 2024 6.32 6.36 6.21 6.32 6.32 776,400
Aug 23, 2024 6.36 6.47 6.28 6.28 6.28 675,100
Aug 22, 2024 6.38 6.45 6.30 6.36 6.36 689,500
Aug 21, 2024 6.48 6.48 6.32 6.44 6.44 629,400
Aug 20, 2024 6.63 6.68 6.38 6.40 6.40 499,500
Aug 19, 2024 6.64 6.70 6.52 6.59 6.59 304,400
Aug 16, 2024 6.66 6.70 6.54 6.64 6.64 313,400
Aug 15, 2024 6.53 6.73 6.53 6.66 6.66 372,700
Aug 14, 2024 6.60 6.67 6.47 6.55 6.55 974,600
Aug 13, 2024 6.68 6.74 6.55 6.66 6.66 311,200
Aug 12, 2024 6.70 6.88 6.70 6.73 6.73 763,000
Aug 9, 2024 6.50 6.70 6.43 6.70 6.70 1,085,300
Aug 8, 2024 6.46 6.69 6.35 6.65 6.65 710,500
Aug 7, 2024 6.33 6.50 6.25 6.47 6.47 414,900
Aug 6, 2024 6.26 6.34 6.19 6.22 6.22 491,700
Aug 5, 2024 6.23 6.34 6.13 6.28 6.28 459,300
Aug 2, 2024 6.36 6.47 6.30 6.47 6.47 375,500
Aug 1, 2024 6.58 6.59 6.26 6.37 6.37 426,100
Jul 31, 2024 6.29 6.61 6.23 6.56 6.56 785,800
Jul 30, 2024 6.29 6.37 6.16 6.30 6.30 621,000
Jul 29, 2024 6.60 6.60 6.29 6.38 6.38 564,700
Jul 26, 2024 6.57 6.61 6.55 6.60 6.60 257,800
Jul 25, 2024 6.65 6.66 6.44 6.62 6.62 434,500
Jul 24, 2024 6.27 6.71 6.26 6.66 6.66 1,024,300
Jul 23, 2024 6.39 6.39 6.28 6.30 6.30 335,500
Jul 22, 2024 6.46 6.50 6.35 6.35 6.35 458,100
Jul 19, 2024 6.46 6.63 6.42 6.42 6.42 313,900
Jul 18, 2024 6.75 6.78 6.43 6.43 6.43 714,200
Jul 17, 2024 6.83 6.91 6.75 6.79 6.79 527,600
Jul 16, 2024 6.62 6.89 6.62 6.83 6.83 653,100
Jul 15, 2024 6.77 6.78 6.60 6.60 6.60 148,000
Jul 12, 2024 6.81 6.82 6.72 6.75 6.75 570,400
Jul 11, 2024 6.76 6.85 6.66 6.82 6.82 935,400
Jul 10, 2024 6.70 6.90 6.70 6.73 6.73 888,600
Jul 9, 2024 6.61 6.69 6.57 6.69 6.69 188,700
Jul 8, 2024 6.70 6.70 6.56 6.59 6.59 368,800
Jul 5, 2024 6.57 6.69 6.55 6.60 6.60 169,700
Jul 4, 2024 6.79 6.79 6.61 6.65 6.65 449,300
Jul 3, 2024 6.45 6.75 6.40 6.73 6.73 778,700
Jul 2, 2024 6.32 6.42 6.27 6.41 6.41 308,200
Jul 1, 2024 6.43 6.50 6.32 6.38 6.38 296,400
Jun 28, 2024 6.58 6.58 6.46 6.46 6.46 309,600
Jun 27, 2024 6.59 6.66 6.47 6.52 6.52 369,900
Jun 26, 2024 6.43 6.60 6.43 6.60 6.60 572,300
Jun 25, 2024 6.49 6.55 6.39 6.53 6.53 654,800
Jun 24, 2024 6.47 6.60 6.42 6.48 6.48 375,800
Jun 21, 2024 6.43 6.50 6.37 6.50 6.50 372,000
Jun 20, 2024 6.57 6.65 6.42 6.48 6.48 387,400
Jun 19, 2024 6.64 6.65 6.50 6.60 6.60 398,500
Jun 18, 2024 6.60 6.69 6.55 6.63 6.63 558,400
Jun 17, 2024 6.50 6.59 6.47 6.58 6.58 378,700
Jun 14, 2024 6.42 6.56 6.40 6.52 6.52 441,900
Jun 13, 2024 6.58 6.58 6.39 6.41 6.41 438,500
Jun 12, 2024 6.43 6.68 6.36 6.60 6.60 959,200
Jun 11, 2024 6.26 6.47 6.26 6.46 6.46 552,600
Jun 10, 2024 6.47 6.49 6.25 6.25 6.25 538,500
Jun 7, 2024 6.16 6.50 6.11 6.50 6.50 469,500
Jun 6, 2024 6.27 6.34 6.15 6.25 6.25 563,700
Jun 5, 2024 6.16 6.45 6.16 6.30 6.30 711,000
Jun 4, 2024 6.08 6.22 6.07 6.22 6.22 308,600
Jun 3, 2024 6.15 6.22 6.03 6.15 6.15 398,600
May 31, 2024 6.34 6.34 6.13 6.15 6.15 378,000
May 29, 2024 6.22 6.30 6.13 6.30 6.30 468,000
May 28, 2024 6.41 6.44 6.22 6.22 6.22 375,800
May 27, 2024 6.33 6.46 6.24 6.42 6.42 360,600
May 24, 2024 6.39 6.41 6.29 6.33 6.33 364,400
May 23, 2024 6.47 6.47 6.30 6.39 6.39 544,200
May 22, 2024 6.37 6.51 6.28 6.51 6.51 658,500
May 21, 2024 6.48 6.48 6.28 6.37 6.37 710,600
May 20, 2024 6.63 6.69 6.35 6.42 6.42 807,500
May 17, 2024 6.81 6.81 6.55 6.63 6.63 764,100
May 16, 2024 6.81 6.94 6.79 6.81 6.81 581,800
May 15, 2024 6.91 7.02 6.72 6.82 6.82 2,410,900
May 14, 2024 6.73 6.99 6.72 6.85 6.85 1,928,600
May 13, 2024 6.70 6.76 6.64 6.72 6.72 815,500
May 10, 2024 6.80 6.90 6.59 6.70 6.70 705,100
May 9, 2024 6.63 6.79 6.50 6.79 6.79 1,534,800
May 8, 2024 6.79 6.79 6.53 6.63 6.63 719,700
May 7, 2024 6.53 6.72 6.50 6.60 6.60 412,300
May 6, 2024 6.72 6.72 6.49 6.55 6.55 668,400
May 3, 2024 6.55 6.80 6.50 6.75 6.75 2,023,300
May 2, 2024 6.36 6.58 6.27 6.58 6.58 975,300
Apr 30, 2024 6.38 6.42 6.19 6.28 6.28 456,500
Apr 29, 2024 6.49 6.50 6.39 6.39 6.39 426,300
Apr 26, 2024 6.45 6.49 6.38 6.49 6.49 839,900
Apr 25, 2024 6.39 6.45 6.27 6.41 6.41 627,900
Apr 24, 2024 6.47 6.47 6.27 6.42 6.42 754,500
Apr 23, 2024 6.38 6.47 6.34 6.47 6.47 471,600
Apr 22, 2024 6.34 6.43 6.30 6.39 6.39 791,100
Apr 19, 2024 6.14 6.33 6.08 6.28 6.28 1,285,500
Apr 18, 2024 5.85 6.11 5.83 6.10 6.10 925,700
Apr 17, 2024 5.73 5.91 5.70 5.91 5.91 752,400
Apr 16, 2024 5.75 5.82 5.68 5.73 5.73 598,900
Apr 15, 2024 5.98 5.98 5.79 5.83 5.83 878,200
Apr 12, 2024 6.08 6.08 5.89 5.96 5.96 801,000
Apr 11, 2024 6.12 6.14 6.03 6.12 6.12 546,400
Apr 10, 2024 6.20 6.20 6.07 6.19 6.19 689,900
Apr 9, 2024 6.02 6.21 6.02 6.19 6.19 732,500
Apr 8, 2024 6.01 6.18 5.95 5.98 5.98 1,101,900
Apr 5, 2024 5.90 5.99 5.85 5.98 5.98 456,800
Apr 4, 2024 5.83 5.97 5.83 5.87 5.87 334,600
Apr 3, 2024 5.95 5.95 5.74 5.82 5.82 562,000
Apr 2, 2024 5.97 6.00 5.87 5.92 5.92 373,300
Apr 1, 2024 5.99 6.05 5.92 6.00 6.00 381,700
Mar 28, 2024 6.04 6.04 5.95 5.99 5.99 259,000
Mar 27, 2024 6.04 6.07 5.94 5.99 5.99 491,000
Mar 26, 2024 5.94 6.09 5.91 6.01 6.01 588,100
Mar 25, 2024 6.00 6.04 5.91 5.96 5.96 347,200
Mar 22, 2024 6.08 6.12 5.96 6.04 6.04 331,300
Mar 21, 2024 6.20 6.20 6.07 6.07 6.07 378,900
Mar 20, 2024 6.12 6.22 6.06 6.19 6.19 626,100
Mar 19, 2024 6.03 6.19 5.98 6.10 6.10 641,200
Mar 18, 2024 5.90 6.10 5.79 6.02 6.02 830,900
Mar 15, 2024 5.86 5.90 5.81 5.90 5.90 431,900
Mar 14, 2024 5.85 6.01 5.85 5.88 5.88 480,900
Mar 13, 2024 5.90 5.97 5.82 5.90 5.90 534,200
Mar 12, 2024 6.12 6.20 5.86 5.91 5.91 644,400
Mar 11, 2024 6.26 6.26 6.12 6.12 6.12 562,500
Mar 8, 2024 6.05 6.28 6.04 6.28 6.28 823,800
Mar 7, 2024 6.06 6.20 5.92 6.17 6.17 993,500
Mar 6, 2024 5.93 6.13 5.93 6.06 6.06 1,005,900
Mar 5, 2024 5.67 5.98 5.67 5.98 5.98 432,600
Mar 4, 2024 5.78 5.78 5.65 5.70 5.70 471,800
Mar 1, 2024 5.79 5.86 5.56 5.76 5.76 645,400
Feb 29, 2024 6.05 6.05 5.83 5.87 5.87 1,161,500
Feb 28, 2024 5.49 6.03 5.49 6.03 6.03 1,208,200
Feb 27, 2024 5.46 5.56 5.43 5.56 5.56 707,600
Feb 26, 2024 5.38 5.47 5.34 5.47 5.47 444,400
Feb 23, 2024 5.39 5.41 5.33 5.39 5.39 729,400
Feb 22, 2024 5.47 5.50 5.39 5.43 5.43 587,900
Feb 21, 2024 5.45 5.51 5.35 5.42 5.42 611,800
Feb 20, 2024 5.37 5.51 5.32 5.51 5.51 496,200
Feb 19, 2024 5.45 5.45 5.29 5.37 5.37 1,014,200
Feb 16, 2024 5.36 5.43 5.32 5.43 5.43 739,500
Feb 15, 2024 5.51 5.51 5.32 5.38 5.38 877,200
Feb 14, 2024 5.48 5.54 5.37 5.44 5.44 813,600
Feb 9, 2024 5.63 5.78 5.50 5.60 5.60 672,500
Feb 8, 2024 5.73 5.81 5.50 5.70 5.70 553,200
Feb 7, 2024 5.89 5.98 5.74 5.78 5.78 480,100
Feb 6, 2024 5.85 6.03 5.74 5.93 5.93 425,500
Feb 5, 2024 6.16 6.21 5.90 5.90 5.90 565,200
Feb 2, 2024 6.12 6.22 6.06 6.12 6.12 905,000
Feb 1, 2024 6.01 6.15 5.89 6.15 6.15 1,003,600
Jan 31, 2024 5.80 6.01 5.73 6.00 6.00 415,300
Jan 30, 2024 5.95 5.96 5.73 5.78 5.78 910,500
Jan 29, 2024 5.86 5.94 5.76 5.92 5.92 438,600
Jan 26, 2024 5.66 5.86 5.60 5.83 5.83 529,400
Jan 25, 2024 5.51 5.72 5.50 5.65 5.65 391,900
Jan 24, 2024 5.51 5.60 5.42 5.55 5.55 528,600
Jan 23, 2024 5.45 5.50 5.40 5.47 5.47 215,000
Jan 22, 2024 5.54 5.58 5.37 5.44 5.44 686,700
Jan 19, 2024 5.65 5.66 5.43 5.55 5.55 820,400
Jan 18, 2024 5.70 5.75 5.57 5.66 5.66 817,100
Jan 17, 2024 5.51 5.68 5.51 5.68 5.68 616,400
Jan 16, 2024 5.66 5.67 5.48 5.53 5.53 1,855,500
Jan 15, 2024 5.87 5.93 5.63 5.68 5.68 1,755,700
Jan 12, 2024 5.98 6.04 5.86 5.94 5.94 425,400
Jan 11, 2024 6.09 6.13 5.97 6.06 6.06 633,400
Jan 10, 2024 6.19 6.23 6.06 6.11 6.11 648,000
Jan 9, 2024 6.16 6.31 6.11 6.19 6.19 315,200
Jan 8, 2024 6.20 6.31 6.13 6.19 6.19 368,500
Jan 5, 2024 6.21 6.34 6.10 6.25 6.25 309,100
Jan 4, 2024 6.53 6.53 6.16 6.21 6.21 366,800
Jan 3, 2024 6.01 6.52 5.90 6.45 6.45 1,109,400
Jan 2, 2024 6.34 6.34 6.10 6.10 6.10 875,000
Dec 28, 2023 6.37 6.46 6.27 6.35 6.35 375,100
Dec 27, 2023 6.34 6.45 6.23 6.43 6.43 762,700
Dec 26, 2023 6.48 6.51 6.29 6.39 6.39 571,100
Dec 22, 2023 6.28 6.47 6.24 6.47 6.47 630,600
Dec 21, 2023 6.20 6.29 6.18 6.29 6.29 291,300
Dec 20, 2023 6.27 6.29 6.15 6.29 6.29 325,200

Related Tickers

GGPS3.SA GPS Participações e Empreendimentos S.A.
14.73
+2.01%
 
ELIS.PA Elis SA
18.64
+0.76%
 
UNF UniFirst Corporation
179.13
+1.05%
 
CTAS Cintas Corporation
186.94
+2.27%