Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 21.42
+0.32 (1.52%)
At close: Aug 7, 2025, 4:55 PM GMT-3
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.05 | 22.47 | 21.05 | 22.42 | - | 4.67% | 13,200 |
| Aug 7, 2025 | 21.13 | 21.47 | 21.13 | 21.42 | - | 1.52% | 2,200 |
| Aug 6, 2025 | 21.13 | 21.13 | 21.10 | 21.10 | - | - | 1,600 |
| Aug 5, 2025 | 21.21 | 21.21 | 21.10 | 21.10 | - | -2.22% | 800 |
| Aug 4, 2025 | 21.72 | 21.72 | 21.58 | 21.58 | - | -1.42% | 400 |
| Aug 1, 2025 | 21.75 | 22.00 | 21.74 | 21.89 | - | 4.24% | 4,600 |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -3.14% | 3,100 |
| Jul 30, 2025 | 21.01 | 21.68 | 21.01 | 21.68 | - | 2.22% | 13,200 |
| Jul 29, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | -3.02% | 700 |
| Jul 28, 2025 | 21.98 | 22.00 | 21.87 | 21.87 | - | 1.77% | 1,600 |
| Jul 25, 2025 | 21.53 | 21.66 | 21.49 | 21.49 | - | -0.97% | 32,700 |
| Jul 24, 2025 | 22.03 | 22.03 | 21.51 | 21.70 | - | -2.65% | 8,000 |
| Jul 23, 2025 | 22.37 | 22.37 | 22.29 | 22.29 | - | -0.49% | 1,700 |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 1,600 |
| Jul 21, 2025 | 21.65 | 22.40 | 21.65 | 22.40 | - | 0.63% | 12,200 |
| Jul 18, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | - | -1.29% | 100 |
| Jul 17, 2025 | 22.62 | 22.62 | 22.44 | 22.55 | - | -0.31% | 3,500 |
| Jul 16, 2025 | 22.63 | 22.63 | 22.60 | 22.62 | - | 0.09% | 20,600 |
| Jul 15, 2025 | 23.01 | 23.01 | 22.60 | 22.60 | - | -2.71% | 2,300 |
| Jul 14, 2025 | 23.29 | 23.29 | 22.86 | 23.23 | - | -0.09% | 2,700 |
| Jul 11, 2025 | 23.26 | 23.26 | 23.25 | 23.25 | - | -0.64% | 200 |
| Jul 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.64% | 500 |
| Jul 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | - | 600 |
| Jul 8, 2025 | 23.66 | 23.79 | 23.40 | 23.79 | - | -0.38% | 2,300 |
| Jul 7, 2025 | 23.36 | 23.88 | 23.36 | 23.88 | - | 2.23% | 1,200 |
| Jul 4, 2025 | 23.34 | 23.45 | 23.34 | 23.36 | - | -0.17% | 5,500 |
| Jul 3, 2025 | 23.65 | 23.70 | 23.40 | 23.40 | - | -2.38% | 4,500 |
| Jul 2, 2025 | 23.91 | 23.97 | 23.77 | 23.97 | - | -0.46% | 4,800 |
| Jul 1, 2025 | 24.19 | 24.19 | 24.08 | 24.08 | - | -0.21% | 1,100 |
| Jun 30, 2025 | 24.21 | 24.25 | 24.13 | 24.13 | - | -1.47% | 27,400 |
| Jun 27, 2025 | 24.35 | 24.49 | 24.01 | 24.49 | - | 1.53% | 3,400 |
| Jun 26, 2025 | 24.02 | 24.12 | 24.02 | 24.12 | - | 1.30% | 1,500 |
| Jun 25, 2025 | 24.27 | 24.89 | 23.81 | 23.81 | - | -0.79% | 8,200 |
| Jun 24, 2025 | 25.23 | 25.45 | 24.00 | 24.00 | - | -5.62% | 2,200 |
| Jun 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | - | - | 12,500 |
| Jun 20, 2025 | 25.25 | 25.43 | 24.90 | 25.43 | - | -0.20% | 2,900 |
| Jun 18, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | 2.78% | 700 |
| Jun 17, 2025 | 24.80 | 24.83 | 24.31 | 24.79 | - | -0.84% | 2,800 |
| Jun 16, 2025 | 25.22 | 25.48 | 24.91 | 25.00 | - | -1.77% | 2,800 |
| Jun 13, 2025 | 25.38 | 25.47 | 25.19 | 25.45 | - | 0.99% | 1,200 |
| Jun 12, 2025 | 24.15 | 25.20 | 24.03 | 25.20 | - | 4.35% | 8,000 |
| Jun 11, 2025 | 24.93 | 24.93 | 24.05 | 24.15 | - | -4.01% | 8,200 |
| Jun 10, 2025 | 25.17 | 25.17 | 24.43 | 25.16 | - | 2.74% | 700 |
| Jun 9, 2025 | 24.49 | 24.50 | 24.49 | 24.49 | - | - | 5,400 |
| Jun 6, 2025 | 24.50 | 24.50 | 24.49 | 24.49 | - | - | 4,900 |
| Jun 5, 2025 | 23.80 | 24.49 | 23.80 | 24.49 | - | 2.43% | 800 |
| Jun 4, 2025 | 23.90 | 24.49 | 23.70 | 23.91 | - | -0.37% | 4,600 |
| Jun 3, 2025 | 24.45 | 24.45 | 24.00 | 24.00 | - | -2.44% | 1,200 |
| Jun 2, 2025 | 24.62 | 24.62 | 24.60 | 24.60 | - | - | 1,700 |
| May 30, 2025 | 24.22 | 24.60 | 24.22 | 24.60 | - | 1.65% | 26,400 |