Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
OPCT3 - OCEANPACT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,20 | 5,30 | +1,92% | 5,18 | 5,45 | 5,34 | 5,27 | 5,30 | 841 | 210.171.900 |
| 16/4/2025 | 5,18 | 5,20 | -0,95% | 5,15 | 5,43 | 5,29 | 5,20 | 5,30 | 1.960 | 203.746.500 |
| 15/4/2025 | 5,22 | 5,25 | +2,14% | 5,17 | 5,38 | 5,26 | 5,25 | 5,28 | 1.695 | 299.511.500 |
| 14/4/2025 | 5,37 | 5,14 | -3,93% | 5,14 | 5,41 | 5,26 | 5,14 | 5,22 | 1.399 | 256.546.300 |
| 11/4/2025 | 5,15 | 5,35 | +4,29% | 5,09 | 5,38 | 5,27 | 5,35 | 5,36 | 653 | 124.448.500 |
| 10/4/2025 | 5,39 | 5,13 | -4,82% | 5,11 | 5,39 | 5,19 | 5,12 | 5,18 | 1.353 | 215.164.000 |
| 9/4/2025 | 5,08 | 5,39 | +5,27% | 4,99 | 5,48 | 5,29 | 5,34 | 5,39 | 2.376 | 645.027.100 |
| 8/4/2025 | 5,04 | 5,12 | +3,02% | 4,99 | 5,17 | 5,06 | 5,05 | 5,12 | 1.856 | 416.584.000 |
| 7/4/2025 | 4,98 | 4,97 | -3,68% | 4,94 | 5,32 | 5,04 | 4,97 | 5,03 | 1.784 | 299.840.000 |
| 4/4/2025 | 5,50 | 5,16 | -6,18% | 5,07 | 5,50 | 5,18 | 5,16 | 5,21 | 1.758 | 316.716.600 |
| 3/4/2025 | 5,60 | 5,50 | -2,14% | 5,47 | 5,75 | 5,58 | 5,50 | 5,51 | 1.710 | 255.044.000 |
| 2/4/2025 | 5,74 | 5,62 | -2,09% | 5,62 | 5,85 | 5,73 | 5,62 | 5,69 | 709 | 131.641.000 |
| 1/4/2025 | 5,69 | 5,74 | +1,59% | 5,63 | 5,84 | 5,75 | 5,74 | 5,79 | 776 | 131.500.500 |
| 31/3/2025 | 5,68 | 5,65 | -0,70% | 5,60 | 5,71 | 5,66 | 5,64 | 5,65 | 661 | 92.213.800 |
| 28/3/2025 | 5,52 | 5,69 | +2,15% | 5,52 | 5,76 | 5,66 | 5,69 | 5,73 | 1.122 | 129.568.000 |
| 27/3/2025 | 5,55 | 5,57 | 0,00% | 5,51 | 5,60 | 5,54 | 5,57 | 5,58 | 675 | 120.229.600 |
| 26/3/2025 | 5,42 | 5,57 | +2,39% | 5,42 | 5,57 | 5,50 | 5,51 | 5,57 | 628 | 163.760.900 |
| 25/3/2025 | 5,44 | 5,44 | -0,73% | 5,43 | 5,66 | 5,50 | 5,44 | 5,51 | 714 | 149.800.700 |
| 24/3/2025 | 5,65 | 5,48 | -2,84% | 5,44 | 5,65 | 5,51 | 5,47 | 5,52 | 817 | 128.646.400 |
| 21/3/2025 | 5,69 | 5,64 | -1,23% | 5,59 | 5,77 | 5,65 | 5,59 | 5,66 | 939 | 147.721.800 |
| 20/3/2025 | 5,83 | 5,71 | -3,22% | 5,71 | 5,92 | 5,79 | 5,71 | 5,73 | 508 | 83.391.000 |
| 19/3/2025 | 5,75 | 5,90 | +4,42% | 5,53 | 5,90 | 5,81 | 5,82 | 5,90 | 1.381 | 291.169.800 |
| 18/3/2025 | 5,46 | 5,65 | +3,86% | 5,45 | 5,72 | 5,59 | 5,64 | 5,67 | 1.021 | 181.410.900 |
| 17/3/2025 | 5,38 | 5,44 | +0,74% | 5,33 | 5,44 | 5,40 | 5,40 | 5,44 | 950 | 113.773.900 |
| 14/3/2025 | 5,29 | 5,40 | +2,27% | 5,27 | 5,45 | 5,37 | 5,35 | 5,40 | 1.604 | 340.576.800 |
| 13/3/2025 | 5,24 | 5,28 | +0,76% | 5,20 | 5,35 | 5,29 | 5,28 | 5,33 | 779 | 71.744.100 |
| 12/3/2025 | 5,33 | 5,24 | -1,32% | 5,22 | 5,36 | 5,26 | 5,24 | 5,28 | 673 | 73.961.400 |
| 11/3/2025 | 5,32 | 5,31 | -0,38% | 5,22 | 5,36 | 5,27 | 5,26 | 5,31 | 2.362 | 209.728.300 |
| 10/3/2025 | 5,39 | 5,33 | -3,27% | 5,30 | 5,52 | 5,40 | 5,33 | 5,39 | 998 | 133.293.600 |
| 7/3/2025 | 5,42 | 5,51 | +0,92% | 5,36 | 5,54 | 5,49 | 5,46 | 5,51 | 1.392 | 155.544.600 |
| 6/3/2025 | 5,44 | 5,46 | +0,92% | 5,35 | 5,52 | 5,44 | 5,45 | 5,50 | 1.956 | 231.482.300 |
| 5/3/2025 | 5,47 | 5,41 | -1,81% | 5,37 | 5,57 | 5,45 | 5,41 | 5,44 | 1.136 | 201.595.900 |
| 28/2/2025 | 5,55 | 5,51 | -0,90% | 5,51 | 5,63 | 5,52 | 5,51 | 5,54 | 1.089 | 116.616.300 |
| 27/2/2025 | 5,60 | 5,56 | -1,07% | 5,55 | 5,73 | 5,62 | 5,55 | 5,56 | 1.038 | 141.794.600 |
| 26/2/2025 | 5,55 | 5,62 | +1,81% | 5,52 | 5,65 | 5,60 | 5,62 | 5,65 | 1.444 | 189.300.500 |
| 25/2/2025 | 5,56 | 5,52 | -1,60% | 5,52 | 5,76 | 5,63 | 5,52 | 5,66 | 734 | 171.246.900 |
| 24/2/2025 | 5,65 | 5,61 | -1,23% | 5,53 | 5,65 | 5,57 | 5,56 | 5,61 | 792 | 401.580.100 |
| 21/2/2025 | 5,56 | 5,68 | +1,25% | 5,50 | 5,72 | 5,59 | 5,61 | 5,68 | 1.281 | 247.730.900 |
| 20/2/2025 | 5,54 | 5,61 | +2,00% | 5,51 | 5,74 | 5,61 | 5,58 | 5,62 | 937 | 151.766.400 |
| 19/2/2025 | 5,65 | 5,50 | -2,83% | 5,49 | 5,71 | 5,53 | 5,50 | 5,58 | 870 | 211.888.200 |
| 18/2/2025 | 5,75 | 5,66 | -1,22% | 5,66 | 5,85 | 5,72 | 5,66 | 5,75 | 1.394 | 184.792.400 |
| 17/2/2025 | 5,76 | 5,73 | -0,52% | 5,73 | 5,90 | 5,81 | 5,73 | 5,88 | 1.688 | 308.710.400 |
| 14/2/2025 | 5,46 | 5,76 | +5,49% | 5,46 | 5,81 | 5,69 | 5,75 | 5,76 | 2.061 | 421.014.800 |
| 13/2/2025 | 5,35 | 5,46 | +1,49% | 5,32 | 5,46 | 5,38 | 5,43 | 5,47 | 1.003 | 163.735.900 |
| 12/2/2025 | 5,43 | 5,38 | -1,28% | 5,29 | 5,45 | 5,35 | 5,34 | 5,38 | 703 | 148.762.400 |
| 11/2/2025 | 5,38 | 5,45 | +0,93% | 5,32 | 5,49 | 5,42 | 5,45 | 5,46 | 2.279 | 251.012.400 |
| 10/2/2025 | 5,35 | 5,40 | +1,69% | 5,34 | 5,50 | 5,41 | 5,40 | 5,42 | 854 | 232.174.300 |
| 7/2/2025 | 5,49 | 5,31 | -3,63% | 5,27 | 5,55 | 5,32 | 5,31 | 5,32 | 1.696 | 306.672.600 |
| 6/2/2025 | 5,47 | 5,51 | +0,92% | 5,42 | 5,55 | 5,51 | 5,49 | 5,51 | 555 | 133.443.900 |
| 5/2/2025 | 5,53 | 5,46 | -1,09% | 5,40 | 5,53 | 5,45 | 5,39 | 5,46 | 828 | 148.255.900 |
| 4/2/2025 | 5,48 | 5,52 | +0,73% | 5,45 | 5,63 | 5,52 | 5,50 | 5,53 | 937 | 264.989.700 |
| 3/2/2025 | 5,48 | 5,48 | -0,36% | 5,47 | 5,58 | 5,51 | 5,48 | 5,52 | 1.339 | 231.549.200 |
| 31/1/2025 | 5,62 | 5,50 | -2,31% | 5,50 | 5,71 | 5,55 | 5,50 | 5,52 | 954 | 205.822.600 |
| 30/1/2025 | 5,58 | 5,63 | +1,81% | 5,55 | 5,70 | 5,64 | 5,63 | 5,70 | 819 | 207.326.600 |
| 29/1/2025 | 5,47 | 5,53 | +0,55% | 5,41 | 5,59 | 5,48 | 5,53 | 5,58 | 1.799 | 340.626.600 |
| 28/1/2025 | 5,69 | 5,50 | -3,34% | 5,50 | 5,74 | 5,60 | 5,50 | 5,52 | 878 | 143.231.500 |
| 27/1/2025 | 5,58 | 5,69 | +1,61% | 5,58 | 5,76 | 5,69 | 5,69 | 5,75 | 1.647 | 289.580.600 |
| 24/1/2025 | 5,54 | 5,60 | +1,08% | 5,51 | 5,65 | 5,59 | 5,60 | 5,63 | 1.649 | 427.764.300 |
| 23/1/2025 | 5,63 | 5,54 | -0,89% | 5,48 | 5,65 | 5,52 | 5,54 | 5,58 | 2.671 | 846.488.200 |
| 22/1/2025 | 5,12 | 5,59 | +12,93% | 5,12 | 5,63 | 5,38 | 5,56 | 5,59 | 8.372 | 2.457.824.200 |
| 21/1/2025 | 4,91 | 4,95 | +0,41% | 4,87 | 4,98 | 4,89 | 4,95 | 4,96 | 2.288 | 619.210.900 |
| 20/1/2025 | 5,05 | 4,93 | -2,38% | 4,93 | 5,10 | 5,01 | 4,93 | 5,00 | 699 | 203.557.000 |