Oceanpact Servicos Maritimos S.A (OPCT3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.941619585687 | 5.31 | 5.49 | 5.2 | 506680 | 5.33814242 | CS |
| 4 | -0.37 | -6.57193605684 | 5.63 | 5.63 | 5.14 | 562663 | 5.39089563 | CS |
| 12 | -1.57 | -22.9868228404 | 6.83 | 6.84 | 5.14 | 617244 | 5.80680321 | CS |
| 26 | -1.44 | -21.4925373134 | 6.7 | 7.26 | 5.14 | 616282 | 6.2945573 | CS |
| 52 | -0.93 | -15.0242326333 | 6.19 | 7.26 | 5.14 | 637755 | 6.21607549 | CS |
| 156 | 2.72 | 107.086614173 | 2.54 | 7.26 | 1.61 | 789300 | 4.0442152 | CS |
| 260 | -5.83 | -52.5698827773 | 11.09 | 11.48 | 1.61 | 950112 | 4.79134927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732570140 | 6.14 | 0.06 | 0.99 | 6.1 | 6.23 | 6.09 | 784400 |
| 1732310940 | 6.08 | 0.11 | 1.84 | 6.07 | 6.08 | 5.93 | 338600 |
| 1732224600 | 5.97 | -0.21 | -3.40 | 6.15 | 6.15 | 5.95 | 750000 |
| 1732051800 | 6.18 | 0.06 | 0.98 | 6.0599999 | 6.22 | 6.0599999 | 607300 |
| 1731965340 | 6.12 | -0.03 | -0.49 | 6.12 | 6.15 | 6.05 | 397200 |
| 1731619800 | 6.15 | 0.01 | 0.16 | 6.08 | 6.2 | 6.08 | 362700 |
| 1731533400 | 6.14 | 0.02 | 0.33 | 6.05 | 6.28 | 6.05 | 521300 |
| 1731446940 | 6.12 | 0.03 | 0.49 | 6.09 | 6.15 | 6.04 | 817700 |
| 1731360540 | 6.09 | -0.07 | -1.14 | 6.18 | 6.18 | 6.03 | 455800 |
| 1731101400 | 6.16 | 0.18 | 3.01 | 5.97 | 6.16 | 5.91 | 578800 |
| 1731014940 | 5.98 | -0.2 | -3.24 | 6.2 | 6.25 | 5.98 | 546400 |
| 1730928600 | 6.18 | 0.12 | 1.98 | 6.01 | 6.21 | 5.95 | 675700 |
| 1730842200 | 6.0599999 | -0.01 | -0.16 | 6.03 | 6.16 | 5.92 | 836400 |
| 1730755800 | 6.07 | 0.09 | 1.51 | 5.98 | 6.18 | 5.96 | 616400 |
| 1730496600 | 5.98 | -0.3 | -4.78 | 6.28 | 6.28 | 5.9 | 862800 |
| 1730410200 | 6.28 | -0.05 | -0.79 | 6.25 | 6.33 | 6.25 | 618800 |
| 1730323800 | 6.33 | -0.02 | -0.31 | 6.32 | 6.38 | 6.19 | 384000 |
| 1730237340 | 6.35 | 0.13 | 2.09 | 6.3 | 6.43 | 6.26 | 523200 |
| 1730151000 | 6.22 | -0.15 | -2.35 | 6.36 | 6.47 | 6.21 | 277100 |
| 1729891800 | 6.37 | -0.33 | -4.93 | 6.74 | 6.74 | 6.37 | 559900 |
| 1729805400 | 6.7 | 0.22 | 3.40 | 6.44 | 6.7 | 6.38 | 582300 |
| 1729719000 | 6.48 | -0.01 | -0.15 | 6.44 | 6.55 | 6.39 | 538200 |
| 1729632600 | 6.49 | -0.07 | -1.07 | 6.53 | 6.57 | 6.43 | 427000 |
| 1729546140 | 6.5599999 | -0.03 | -0.46 | 6.6 | 6.63 | 6.49 | 355400 |
| 1729287000 | 6.59 | -0.14 | -2.08 | 6.83 | 6.84 | 6.59 | 328900 |
| 1729200540 | 6.73 | -0.23 | -3.30 | 6.9 | 6.94 | 6.71 | 530700 |
| 1729114140 | 6.96 | -0.01 | -0.14 | 6.92 | 6.97 | 6.89 | 338300 |
| 1729027740 | 6.97 | 0.04 | 0.58 | 6.87 | 7.03 | 6.87 | 355100 |
| 1728941340 | 6.93 | 0.08 | 1.17 | 6.78 | 6.97 | 6.74 | 440800 |
| 1728682200 | 6.85 | 0.02 | 0.29 | 6.69 | 6.85 | 6.63 | 272900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
