Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 24.54
-0.05 (-0.20%)
At close: Jan 30, 2026
BVMF:OFSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.56 | 24.56 | 24.11 | 24.54 | 24.54 | -0.20% | 3,500 |
| Jan 29, 2026 | 24.75 | 24.75 | 24.10 | 24.59 | 24.59 | 0.16% | 5,100 |
| Jan 28, 2026 | 24.55 | 24.75 | 24.55 | 24.55 | 24.55 | 0.41% | 2,600 |
| Jan 27, 2026 | 24.50 | 24.55 | 24.06 | 24.45 | 24.45 | -0.16% | 23,200 |
| Jan 26, 2026 | 24.05 | 24.55 | 24.01 | 24.49 | 24.49 | 2.04% | 16,200 |
| Jan 23, 2026 | 23.41 | 24.39 | 23.41 | 24.00 | 24.00 | 2.87% | 7,100 |
| Jan 22, 2026 | 23.21 | 23.98 | 23.21 | 23.33 | 23.33 | -1.23% | 2,300 |
| Jan 21, 2026 | 23.36 | 24.50 | 23.36 | 23.62 | 23.62 | 2.61% | 6,000 |
| Jan 20, 2026 | 24.10 | 24.49 | 23.02 | 23.02 | 23.02 | -3.32% | 1,700 |
| Jan 19, 2026 | 23.82 | 24.50 | 23.81 | 23.81 | 23.81 | -2.82% | 3,100 |
| Jan 16, 2026 | 24.14 | 24.78 | 24.14 | 24.50 | 24.50 | 4.52% | 3,800 |
| Jan 15, 2026 | 24.07 | 24.07 | 23.44 | 23.44 | 23.44 | -2.62% | 1,000 |
| Jan 14, 2026 | 24.10 | 24.99 | 23.83 | 24.07 | 24.07 | 2.69% | 11,000 |
| Jan 13, 2026 | 23.21 | 24.00 | 23.21 | 23.44 | 23.44 | -0.72% | 1,300 |
| Jan 12, 2026 | 23.62 | 23.62 | 23.61 | 23.61 | 23.61 | 0.04% | 2,000 |
| Jan 9, 2026 | 23.85 | 23.85 | 23.49 | 23.60 | 23.60 | -0.17% | 2,600 |
| Jan 8, 2026 | 23.57 | 24.59 | 23.57 | 23.64 | 23.64 | 1.46% | 2,500 |
| Jan 7, 2026 | 23.50 | 23.50 | 23.29 | 23.30 | 23.30 | -1.06% | 900 |
| Jan 6, 2026 | 23.17 | 24.00 | 23.17 | 23.55 | 23.55 | 0.73% | 4,600 |
| Jan 5, 2026 | 22.15 | 23.40 | 22.15 | 23.38 | 23.38 | 3.45% | 5,200 |
| Jan 2, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 800 |
| Dec 30, 2025 | 22.50 | 23.03 | 22.50 | 23.00 | 23.00 | 2.22% | 55,500 |
| Dec 29, 2025 | 22.74 | 22.74 | 22.11 | 22.50 | 22.50 | -0.66% | 62,900 |
| Dec 26, 2025 | 23.14 | 23.14 | 22.65 | 22.65 | 22.65 | -2.83% | 1,400 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.01 | 23.31 | 22.38 | 0.91% | 10,400 |
| Dec 22, 2025 | 23.35 | 23.43 | 23.10 | 23.10 | 22.18 | -0.60% | 48,300 |
| Dec 19, 2025 | 23.42 | 23.49 | 23.21 | 23.24 | 22.31 | -0.39% | 19,600 |
| Dec 18, 2025 | 23.26 | 23.95 | 23.26 | 23.33 | 22.40 | -0.72% | 300 |
| Dec 17, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 22.56 | -0.21% | 1,800 |
| Dec 16, 2025 | 24.30 | 24.30 | 23.55 | 23.55 | 22.61 | -3.09% | 7,200 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.02 | 24.30 | 23.33 | 2.06% | 6,800 |
| Dec 12, 2025 | 24.49 | 24.49 | 23.50 | 23.81 | 22.86 | -2.78% | 3,400 |
| Dec 11, 2025 | 24.11 | 24.49 | 24.05 | 24.49 | 23.51 | 1.58% | 1,000 |
| Dec 10, 2025 | 24.96 | 24.96 | 24.10 | 24.11 | 23.15 | -3.44% | 1,800 |
| Dec 9, 2025 | 23.27 | 24.97 | 23.27 | 24.97 | 23.97 | 4.26% | 1,000 |
| Dec 8, 2025 | 23.96 | 23.96 | 23.16 | 23.95 | 22.99 | -0.08% | 4,300 |
| Dec 5, 2025 | 23.45 | 23.97 | 23.12 | 23.97 | 23.01 | 2.66% | 3,300 |
| Dec 4, 2025 | 23.35 | 23.60 | 23.06 | 23.35 | 22.42 | -0.21% | 6,500 |
| Dec 3, 2025 | 22.81 | 23.40 | 22.81 | 23.40 | 22.47 | 1.74% | 2,700 |
| Dec 2, 2025 | 23.01 | 23.20 | 23.00 | 23.00 | 22.08 | -1.50% | 1,000 |
| Dec 1, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.42 | -0.09% | 1,900 |
| Nov 28, 2025 | 23.47 | 23.47 | 23.36 | 23.37 | 22.44 | 1.56% | 3,400 |
| Nov 27, 2025 | 23.49 | 23.49 | 23.01 | 23.01 | 22.09 | 0.04% | 2,100 |
| Nov 26, 2025 | 22.91 | 23.00 | 22.81 | 23.00 | 22.08 | 0.66% | 7,400 |
| Nov 25, 2025 | 22.83 | 22.88 | 22.83 | 22.85 | 21.94 | -0.78% | 300 |
| Nov 24, 2025 | 22.35 | 23.38 | 22.35 | 23.03 | 22.11 | 0.13% | 10,500 |
| Nov 21, 2025 | 23.49 | 24.18 | 23.00 | 23.00 | 22.08 | -1.29% | 2,500 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 22.37 | -0.81% | 600 |
| Nov 18, 2025 | 23.01 | 23.50 | 23.01 | 23.49 | 22.55 | 1.69% | 1,600 |
| Nov 17, 2025 | 23.10 | 23.13 | 23.08 | 23.10 | 22.18 | - | 12,900 |