Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 23.00
-0.30 (-1.29%)
At close: Nov 21, 2025
BVMF:OFSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.49 | 24.18 | 23.00 | 23.00 | 23.00 | -1.29% | 2,500 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | -0.81% | 600 |
| Nov 18, 2025 | 23.01 | 23.50 | 23.01 | 23.49 | 23.49 | 1.69% | 1,600 |
| Nov 17, 2025 | 23.10 | 23.13 | 23.08 | 23.10 | 23.10 | - | 12,900 |
| Nov 14, 2025 | 24.07 | 24.10 | 23.10 | 23.10 | 23.10 | -4.03% | 2,600 |
| Nov 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.12% | 8,000 |
| Nov 12, 2025 | 24.06 | 24.10 | 24.04 | 24.10 | 24.10 | 0.12% | 2,400 |
| Nov 11, 2025 | 23.50 | 24.20 | 23.30 | 24.07 | 24.07 | 3.30% | 2,600 |
| Nov 10, 2025 | 23.10 | 23.41 | 23.10 | 23.30 | 23.30 | -1.69% | 11,800 |
| Nov 7, 2025 | 22.62 | 24.49 | 22.62 | 23.70 | 23.70 | 5.01% | 15,700 |
| Nov 6, 2025 | 22.60 | 22.60 | 22.53 | 22.57 | 22.57 | 1.21% | 800 |
| Nov 5, 2025 | 21.59 | 22.30 | 21.59 | 22.30 | 22.30 | 3.24% | 12,800 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 1,000 |
| Nov 3, 2025 | 21.81 | 21.99 | 21.60 | 21.60 | 21.60 | -0.87% | 10,000 |
| Oct 31, 2025 | 21.93 | 22.07 | 21.79 | 21.79 | 21.79 | - | 3,000 |
| Oct 30, 2025 | 22.45 | 22.45 | 21.79 | 21.79 | 21.79 | -0.05% | 2,000 |
| Oct 29, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 21.80 | - | 2,500 |
| Oct 28, 2025 | 21.21 | 21.80 | 21.21 | 21.80 | 21.80 | 1.87% | 1,800 |
| Oct 27, 2025 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | - | 4,100 |
| Oct 24, 2025 | 21.23 | 21.50 | 21.21 | 21.40 | 21.40 | -0.47% | 5,300 |
| Oct 23, 2025 | 21.17 | 21.50 | 21.17 | 21.50 | 21.50 | 1.42% | 1,200 |
| Oct 22, 2025 | 21.29 | 21.40 | 21.20 | 21.20 | 21.20 | 1.44% | 4,600 |
| Oct 21, 2025 | 21.55 | 21.61 | 20.90 | 20.90 | 20.90 | -3.69% | 3,900 |
| Oct 20, 2025 | 21.64 | 21.70 | 21.63 | 21.70 | 21.70 | -1.00% | 400 |
| Oct 17, 2025 | 21.86 | 22.27 | 21.86 | 21.92 | 21.92 | -0.81% | 2,000 |
| Oct 16, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -2.86% | 2,800 |
| Oct 15, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 500 |
| Oct 14, 2025 | 22.17 | 22.75 | 22.17 | 22.75 | 22.75 | 2.43% | 800 |
| Oct 13, 2025 | 22.58 | 22.58 | 22.21 | 22.21 | 22.21 | -1.64% | 6,300 |
| Oct 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.13% | 1,400 |
| Oct 9, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.71% | 1,200 |
| Oct 8, 2025 | 21.65 | 22.17 | 21.65 | 22.17 | 22.17 | 2.40% | 400 |
| Oct 7, 2025 | 21.84 | 21.84 | 21.65 | 21.65 | 21.65 | -1.77% | 900 |
| Oct 6, 2025 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | - | 2,500 |
| Oct 3, 2025 | 22.06 | 22.30 | 22.04 | 22.04 | 22.04 | - | 300 |
| Oct 2, 2025 | 22.01 | 22.59 | 22.01 | 22.04 | 22.04 | 0.18% | 3,200 |
| Oct 1, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -1.12% | 12,300 |
| Sep 30, 2025 | 22.25 | 22.25 | 22.24 | 22.25 | 22.25 | - | 5,000 |
| Sep 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 2,100 |
| Sep 26, 2025 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 0.45% | 600 |
| Sep 25, 2025 | 22.22 | 22.22 | 22.15 | 22.15 | 22.15 | -0.32% | 8,200 |
| Sep 24, 2025 | 22.21 | 22.22 | 22.21 | 22.22 | 22.22 | 0.41% | 2,100 |
| Sep 23, 2025 | 22.12 | 22.30 | 22.12 | 22.13 | 22.13 | 0.05% | 1,800 |
| Sep 22, 2025 | 22.30 | 22.30 | 22.11 | 22.12 | 22.12 | -3.87% | 3,200 |
| Sep 19, 2025 | 23.37 | 24.50 | 23.01 | 23.01 | 23.01 | -1.50% | 3,700 |
| Sep 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 1,000 |
| Sep 17, 2025 | 23.36 | 23.36 | 23.34 | 23.36 | 23.36 | - | 2,500 |
| Sep 16, 2025 | 23.35 | 23.37 | 23.34 | 23.36 | 23.36 | -0.04% | 1,900 |
| Sep 15, 2025 | 22.00 | 23.37 | 21.70 | 23.37 | 23.37 | 5.32% | 53,700 |
| Sep 12, 2025 | 22.00 | 22.19 | 21.21 | 22.19 | 22.19 | 3.59% | 2,400 |