Skip to main content
logo
Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.58
+0.03 (0.13%)
At close: Oct 10, 2025

BVMF:OFSA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202522.5822.5822.5822.5822.580.13%1,400
Oct 9, 202522.5522.5522.5522.5522.551.71%1,200
Oct 8, 202521.6522.1721.6522.1722.172.40%400
Oct 7, 202521.8421.8421.6521.6521.65-1.77%900
Oct 6, 202522.0522.0522.0422.0422.04-2,500
Oct 3, 202522.0622.3022.0422.0422.04-300
Oct 2, 202522.0122.5922.0122.0422.040.18%3,200
Oct 1, 202522.2522.2522.0022.0022.00-1.12%12,300
Sep 30, 202522.2522.2522.2422.2522.25-5,000
Sep 29, 202522.2522.2522.2522.2522.25-2,100
Sep 26, 202522.1522.2522.1522.2522.250.45%700
Sep 25, 202522.2222.2222.1522.1522.15-0.32%8,200
Sep 24, 202522.2122.2222.2122.2222.220.41%2,100
Sep 23, 202522.1222.3022.1222.1322.130.05%1,900
Sep 22, 202522.3022.3022.1122.1222.12-3.87%3,200
Sep 19, 202523.3724.5023.0123.0123.01-1.50%3,700
Sep 18, 202523.3623.3623.3623.3623.36-1,000
Sep 17, 202523.3623.3623.3423.3623.36-2,600
Sep 16, 202523.3523.3723.3423.3623.36-0.04%1,900
Sep 15, 202522.0023.3721.7023.3723.375.32%53,700
Sep 12, 202522.0022.1921.2122.1922.193.59%2,400
Sep 11, 202521.4221.4221.4221.4221.42-1,200
Sep 10, 202521.4221.4221.4221.4221.42-0.60%300
Sep 9, 202521.7521.7521.5521.5521.55-2,800
Sep 8, 202521.4921.5521.4821.5521.550.61%2,200
Sep 5, 202521.4021.4221.4021.4221.420.05%400
Sep 4, 202521.3021.8321.0221.4121.41-3,400
Sep 3, 202521.4021.4121.4021.4121.410.05%600
Sep 2, 202521.5821.7021.4021.4021.40-0.83%1,500
Sep 1, 202521.4021.6521.4021.5821.580.14%2,200
Aug 29, 202521.7221.7521.5521.5521.55-0.46%15,500
Aug 28, 202521.8021.9421.6521.6521.65-0.64%1,100
Aug 27, 202522.0122.0121.7921.7921.79-1.71%5,000
Aug 26, 202521.8522.1721.8522.1722.170.68%1,700
Aug 25, 202521.7622.1021.6322.0222.02-0.90%31,200
Aug 22, 202522.1922.2222.1922.2222.220.95%900
Aug 21, 202522.0022.0122.0022.0122.010.05%3,800
Aug 20, 202522.0122.0622.0022.0022.00-0.05%7,200
Aug 19, 202522.7422.7422.0022.0122.01-3.84%1,800
Aug 18, 202523.0723.0722.3022.8922.89-1.93%2,500
Aug 15, 202522.8223.3522.6723.3423.341.92%1,600
Aug 14, 202522.9022.9022.9022.9022.90-0.69%800
Aug 13, 202523.0623.0623.0623.0623.06-800
Aug 12, 202522.4823.0622.4823.0623.061.59%600
Aug 11, 202522.4022.7022.2022.7022.701.25%6,000
Aug 8, 202521.0522.4721.0522.4222.424.67%13,200
Aug 7, 202521.1321.4721.1321.4221.421.52%2,200
Aug 6, 202521.1321.1321.1021.1021.10-1,600
Aug 5, 202521.2121.2121.1021.1021.10-2.22%800
Aug 4, 202521.7221.7221.5821.5821.58-1.42%400