Oceanpact Servicos Maritimos S.A (OPCT3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 5.58 | 0.06 | 1.09 | 5.65 | 5.67 | 5.48 | 904 |
| 1740087000 | 5.5199999 | 0.06 | 1.10 | 5.44 | 5.72 | 5.44 | 905 |
| 1740000540 | 5.46 | -0.22 | -3.87 | 5.64 | 5.73 | 5.46 | 1291 |
| 1739914140 | 5.68 | 0.14 | 2.53 | 5.67 | 5.79 | 5.66 | 582 |
| 1739827800 | 5.54 | -0.16 | -2.81 | 5.76 | 5.9 | 5.54 | 1258 |
| 1739568600 | 5.7 | 0.3 | 5.56 | 5.51 | 5.8099999 | 5.46 | 1468 |
| 1739482140 | 5.4 | 0.09 | 1.69 | 5.43 | 5.48 | 5.3099999 | 559 |
| 1739395740 | 5.3099999 | -0.03 | -0.56 | 5.48 | 5.48 | 5.3 | 1076 |
| 1739309400 | 5.34 | -0.08 | -1.48 | 5.4 | 5.53 | 5.33 | 853 |
| 1739222940 | 5.42 | 0.15 | 2.85 | 5.4 | 5.51 | 5.36 | 710 |
| 1738963800 | 5.2699999 | -0.26 | -4.70 | 5.55 | 5.55 | 5.2699999 | 778 |
| 1738877340 | 5.53 | 0.17 | 3.17 | 5.32 | 5.5599999 | 5.32 | 725 |
| 1738790940 | 5.36 | -0.09 | -1.65 | 5.5199999 | 5.5199999 | 5.36 | 990 |
| 1738704600 | 5.45 | -0.09 | -1.62 | 5.5599999 | 5.61 | 5.44 | 864 |
| 1738618200 | 5.54 | 0.09 | 1.65 | 5.5 | 5.6 | 5.48 | 879 |
| 1738358940 | 5.45 | -0.15 | -2.68 | 5.63 | 5.71 | 5.45 | 853 |
| 1738272540 | 5.6 | -0.01 | -0.18 | 5.63 | 5.7 | 5.58 | 922 |
| 1738186200 | 5.61 | 0.2 | 3.70 | 5.47 | 5.61 | 5.41 | 812 |
| 1738099740 | 5.41 | -0.33 | -5.75 | 5.79 | 5.79 | 5.41 | 773 |
| 1738013340 | 5.74 | 0.03 | 0.53 | 5.57 | 5.79 | 5.57 | 1264 |
| 1737754200 | 5.71 | 0.24 | 4.39 | 5.47 | 5.72 | 5.47 | 773 |
| 1737667740 | 5.47 | -0.25 | -4.37 | 5.66 | 5.68 | 5.44 | 1215 |
| 1737581400 | 5.72 | 0.84 | 17.21 | 4.85 | 5.72 | 4.85 | 2373 |
| 1737495000 | 4.88 | -0.15 | -2.98 | 4.96 | 5.19 | 4.88 | 1204 |
| 1737408600 | 5.03 | -0.03 | -0.59 | 5.08 | 5.1 | 4.96 | 826 |
| 1737149400 | 5.0599999 | 0.2 | 4.12 | 4.89 | 5.0599999 | 4.88 | 883 |
| 1737062940 | 4.86 | -0.17 | -3.38 | 5.01 | 5.01 | 4.86 | 1086 |
| 1736976540 | 5.03 | -0.19 | -3.64 | 4.87 | 5.03 | 4.87 | 1272 |
| 1736890140 | 5.22 | 0.17 | 3.37 | 4.9 | 5.22 | 4.85 | 1476 |
| 1736803740 | 5.05 | -0.06 | -1.17 | 5.26 | 5.3 | 4.95 | 1395 |
| 1736544540 | 5.11 | -0.64 | -11.13 | 5.36 | 5.75 | 5.11 | 474 |
| 1736458140 | 5.75 | 0.36 | 6.68 | 5.36 | 5.75 | 5.25 | 647 |
| 1736371740 | 5.39 | -0.06 | -1.10 | 5.3 | 5.65 | 5.2699999 | 1010 |
| 1736285400 | 5.45 | 0.01 | 0.18 | 5.39 | 5.49 | 5.35 | 752 |
| 1736198940 | 5.44 | 0.33 | 6.46 | 5.17 | 5.44 | 5.17 | 1360 |
| 1735939740 | 5.11 | 0.01 | 0.20 | 5.35 | 5.36 | 5.11 | 1032 |
| 1735853400 | 5.1 | -0.31 | -5.73 | 5.46 | 5.46 | 5.1 | 768 |
| 1735594200 | 5.41 | 0.06 | 1.12 | 5.36 | 5.41 | 5.2699999 | 1208 |
| 1735334940 | 5.35 | 0.22 | 4.29 | 5.33 | 5.39 | 5.2699999 | 618 |
| 1735248540 | 5.13 | -0.31 | -5.70 | 5.49 | 5.49 | 5.13 | 1584 |
| 1734989340 | 5.44 | -0.09 | -1.63 | 5.47 | 5.54 | 5.32 | 1992 |
| 1734730200 | 5.53 | 0.08 | 1.47 | 5.5599999 | 5.63 | 5.48 | 1180 |
| 1734643800 | 5.45 | 0.06 | 1.11 | 5.33 | 5.53 | 5.33 | 1052 |
| 1734557400 | 5.39 | -0.13 | -2.36 | 5.64 | 5.64 | 5.35 | 1987 |
| 1734470940 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.6 | 5.48 | 869 |
| 1734384540 | 5.55 | 0.01 | 0.18 | 5.42 | 5.63 | 5.42 | 1476 |
| 1734125340 | 5.54 | 0 | 0.00 | 5.5199999 | 5.62 | 5.51 | 1169 |
| 1734039000 | 5.54 | 0.05 | 0.91 | 5.53 | 5.63 | 5.51 | 1141 |
| 1733952540 | 5.49 | 0.02 | 0.37 | 5.54 | 5.74 | 5.49 | 1100 |
| 1733866140 | 5.47 | -0.08 | -1.44 | 5.6 | 5.6 | 5.47 | 1522 |
| 1733779740 | 5.55 | 0.17 | 3.16 | 5.49 | 5.62 | 5.48 | 1287 |
| 1733520600 | 5.38 | -0.18 | -3.24 | 5.46 | 5.69 | 5.38 | 1449 |
| 1733434200 | 5.5599999 | 0.1 | 1.83 | 5.51 | 5.7 | 5.51 | 933 |
| 1733347800 | 5.46 | 0.06 | 1.11 | 5.57 | 5.67 | 5.46 | 1220 |
| 1733261340 | 5.4 | -0.04 | -0.74 | 5.5 | 5.54 | 5.4 | 1111 |
| 1733174940 | 5.44 | -0.01 | -0.18 | 5.45 | 5.58 | 5.42 | 1368 |
| 1732915740 | 5.45 | 0.05 | 0.93 | 5.4 | 5.66 | 5.4 | 1251 |
| 1732829400 | 5.4 | -0.5 | -8.47 | 5.9 | 5.93 | 5.4 | 1859 |
| 1732743000 | 5.9 | -0.28 | -4.53 | 6.07 | 6.13 | 5.9 | 1679 |
| 1732656600 | 6.18 | -0.04 | -0.64 | 6.18 | 6.18 | 6.05 | 838 |
| 1732570140 | 6.22 | 0.26 | 4.36 | 6.03 | 6.24 | 6.0199999 | 1473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
