Oceanpact Servicos Maritimos S.A (OPCT3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.30088495575 | 5.65 | 5.76 | 5.49 | 424120 | 5.59184759 | CS |
| 4 | 0.05 | 0.91407678245 | 5.47 | 5.9 | 5.27 | 426745 | 5.54674911 | CS |
| 12 | 0.02 | 0.363636363636 | 5.5 | 5.9 | 4.85 | 554760 | 5.40423616 | CS |
| 26 | -0.8 | -12.6582278481 | 6.32 | 7.26 | 4.85 | 608656 | 6.02021407 | CS |
| 52 | 0.14 | 2.60223048327 | 5.38 | 7.26 | 4.85 | 615303 | 6.19935141 | CS |
| 156 | 2.08 | 60.4651162791 | 3.44 | 7.26 | 1.61 | 770047 | 4.14702672 | CS |
| 260 | -5.57 | -50.2254283138 | 11.09 | 11.48 | 1.61 | 936982 | 4.80174955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 5.5199999 | -0.09 | -1.60 | 5.5599999 | 5.76 | 5.5199999 | 303800 |
| 1740432540 | 5.61 | -0.07 | -1.23 | 5.65 | 5.65 | 5.53 | 720500 |
| 1740173400 | 5.68 | 0.07 | 1.25 | 5.5599999 | 5.72 | 5.5 | 442700 |
| 1740087000 | 5.61 | 0.11 | 2.00 | 5.54 | 5.74 | 5.51 | 270500 |
| 1740000540 | 5.5 | -0.16 | -2.83 | 5.65 | 5.71 | 5.49 | 383100 |
| 1739914140 | 5.66 | -0.07 | -1.22 | 5.75 | 5.85 | 5.66 | 322900 |
| 1739827800 | 5.73 | -0.03 | -0.52 | 5.76 | 5.9 | 5.73 | 530900 |
| 1739568600 | 5.76 | 0.3 | 5.49 | 5.46 | 5.8099999 | 5.46 | 739000 |
| 1739482140 | 5.46 | 0.08 | 1.49 | 5.35 | 5.46 | 5.32 | 304100 |
| 1739395740 | 5.38 | -0.07 | -1.28 | 5.43 | 5.45 | 5.29 | 277700 |
| 1739309400 | 5.45 | 0.05 | 0.93 | 5.38 | 5.49 | 5.32 | 462800 |
| 1739222940 | 5.4 | 0.09 | 1.69 | 5.35 | 5.5 | 5.34 | 428700 |
| 1738963800 | 5.3099999 | -0.2 | -3.63 | 5.49 | 5.55 | 5.2699999 | 575500 |
| 1738877340 | 5.51 | 0.05 | 0.92 | 5.47 | 5.55 | 5.42 | 242100 |
| 1738790940 | 5.46 | -0.06 | -1.09 | 5.53 | 5.53 | 5.4 | 271900 |
| 1738704600 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.63 | 5.45 | 479800 |
| 1738618200 | 5.48 | -0.02 | -0.36 | 5.48 | 5.58 | 5.47 | 419700 |
| 1738358940 | 5.5 | -0.13 | -2.31 | 5.62 | 5.71 | 5.5 | 370800 |
| 1738272540 | 5.63 | 0.1 | 1.81 | 5.58 | 5.7 | 5.55 | 367600 |
| 1738186200 | 5.53 | 0.03 | 0.55 | 5.47 | 5.59 | 5.41 | 620800 |
| 1738099740 | 5.5 | -0.19 | -3.34 | 5.69 | 5.74 | 5.5 | 255700 |
| 1738013340 | 5.69 | 0.09 | 1.61 | 5.58 | 5.76 | 5.58 | 508700 |
| 1737754200 | 5.6 | 0.06 | 1.08 | 5.54 | 5.65 | 5.51 | 764200 |
| 1737667740 | 5.54 | 0.59 | 11.92 | 5.63 | 5.65 | 5.48 | 1530900 |
| 1737581400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737495000 | 4.95 | 0.02 | 0.41 | 4.91 | 4.98 | 4.87 | 1263700 |
| 1737408600 | 4.93 | -0.12 | -2.38 | 5.05 | 5.1 | 4.93 | 405500 |
| 1737149400 | 5.05 | 0.1 | 2.02 | 4.94 | 5.0599999 | 4.9 | 321200 |
| 1737062940 | 4.95 | -0.11 | -2.17 | 5.0599999 | 5.0599999 | 4.9 | 1052000 |
| 1736976540 | 5.0599999 | 0.16 | 3.27 | 4.94 | 5.0599999 | 4.87 | 775400 |
| 1736890140 | 4.9 | 0 | 0.00 | 4.9 | 4.95 | 4.85 | 613800 |
| 1736803740 | 4.9 | -0.36 | -6.84 | 5.21 | 5.22 | 4.9 | 867500 |
| 1736544540 | 5.26 | -0.1 | -1.87 | 5.37 | 5.37 | 5.2 | 249000 |
| 1736458140 | 5.36 | 0.01 | 0.19 | 5.35 | 5.39 | 5.29 | 186200 |
| 1736371740 | 5.35 | 0.02 | 0.38 | 5.32 | 5.4 | 5.28 | 321300 |
| 1736285400 | 5.33 | -0.07 | -1.30 | 5.46 | 5.49 | 5.33 | 350800 |
| 1736198940 | 5.4 | 0.13 | 2.47 | 5.41 | 5.41 | 5.29 | 839400 |
| 1735939740 | 5.2699999 | -0.04 | -0.75 | 5.3099999 | 5.34 | 5.2699999 | 835700 |
| 1735853400 | 5.3099999 | 0.02 | 0.38 | 5.29 | 5.35 | 5.21 | 449700 |
| 1735594200 | 5.29 | -0.06 | -1.12 | 5.34 | 5.35 | 5.2699999 | 1301600 |
| 1735334940 | 5.35 | 0.02 | 0.38 | 5.44 | 5.44 | 5.29 | 356500 |
| 1735248540 | 5.33 | -0.03 | -0.56 | 5.38 | 5.4 | 5.14 | 627400 |
| 1734989340 | 5.36 | -0.2 | -3.60 | 5.5 | 5.51 | 5.36 | 645000 |
| 1734730200 | 5.5599999 | 0 | 0.00 | 5.55 | 5.62 | 5.5 | 451800 |
| 1734643800 | 5.5599999 | 0.19 | 3.54 | 5.35 | 5.5599999 | 5.34 | 376900 |
| 1734557400 | 5.37 | -0.25 | -4.45 | 5.6 | 5.6 | 5.32 | 866600 |
| 1734470940 | 5.62 | 0.12 | 2.18 | 5.5 | 5.62 | 5.49 | 449200 |
| 1734384540 | 5.5 | -0.09 | -1.61 | 5.53 | 5.61 | 5.5 | 432600 |
| 1734125340 | 5.59 | 0.01 | 0.18 | 5.63 | 5.63 | 5.5 | 511900 |
| 1734039000 | 5.58 | -0.05 | -0.89 | 5.57 | 5.61 | 5.49 | 446400 |
| 1733952540 | 5.63 | 0.05 | 0.90 | 5.64 | 5.74 | 5.48 | 730800 |
| 1733866140 | 5.58 | 0.07 | 1.27 | 5.53 | 5.64 | 5.5199999 | 467100 |
| 1733779740 | 5.51 | -0.05 | -0.90 | 5.51 | 5.64 | 5.48 | 468400 |
| 1733520600 | 5.5599999 | -0.11 | -1.94 | 5.67 | 5.7 | 5.47 | 715400 |
| 1733434200 | 5.67 | 0.1 | 1.80 | 5.58 | 5.67 | 5.54 | 426200 |
| 1733347800 | 5.57 | 0.07 | 1.27 | 5.5 | 5.67 | 5.49 | 1112400 |
| 1733261340 | 5.5 | -0.03 | -0.54 | 5.49 | 5.55 | 5.41 | 898100 |
| 1733174940 | 5.53 | 0.01 | 0.18 | 5.54 | 5.55 | 5.42 | 497200 |
| 1732915740 | 5.5199999 | -0.13 | -2.30 | 5.62 | 5.63 | 5.37 | 1103000 |
| 1732829400 | 5.65 | -0.25 | -4.24 | 5.93 | 5.93 | 5.55 | 2181500 |
| 1732743000 | 5.9 | -0.2 | -3.28 | 6.16 | 6.16 | 5.9 | 766400 |
| 1732656600 | 6.1 | -0.04 | -0.65 | 6.1 | 6.19 | 6.05 | 769400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
