Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 27.30
+0.43 (1.60%)
Last updated: Mar 13, 2026, 4:18 PM GMT-3
BVMF:OFSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.61 | 26.98 | 26.61 | 26.87 | 26.87 | 1.02% | 2,700 |
| Mar 11, 2026 | 26.56 | 26.60 | 26.56 | 26.60 | 26.60 | -1.04% | 1,900 |
| Mar 10, 2026 | 26.95 | 27.00 | 26.06 | 26.88 | 26.88 | 1.70% | 2,900 |
| Mar 9, 2026 | 25.58 | 27.00 | 25.58 | 26.43 | 26.43 | 4.10% | 7,000 |
| Mar 6, 2026 | 24.67 | 25.50 | 24.45 | 25.39 | 25.39 | 5.70% | 30,500 |
| Mar 5, 2026 | 24.50 | 24.50 | 24.01 | 24.02 | 24.02 | -0.99% | 4,200 |
| Mar 4, 2026 | 24.73 | 24.75 | 24.25 | 24.26 | 24.26 | -1.74% | 6,700 |
| Mar 3, 2026 | 24.43 | 24.69 | 24.00 | 24.69 | 24.69 | -0.12% | 2,000 |
| Mar 2, 2026 | 24.72 | 24.72 | 24.60 | 24.72 | 24.72 | 0.90% | 2,400 |
| Feb 27, 2026 | 24.42 | 24.50 | 24.42 | 24.50 | 24.50 | 2.00% | 3,500 |
| Feb 26, 2026 | 23.52 | 24.10 | 23.52 | 24.02 | 24.02 | 1.31% | 67,000 |
| Feb 25, 2026 | 24.41 | 24.41 | 23.71 | 23.71 | 23.71 | -1.21% | 2,600 |
| Feb 24, 2026 | 23.78 | 24.12 | 23.78 | 24.00 | 24.00 | - | 1,000 |
| Feb 23, 2026 | 24.01 | 24.47 | 23.94 | 24.00 | 24.00 | -1.76% | 3,600 |
| Feb 20, 2026 | 24.13 | 24.43 | 23.36 | 24.43 | 24.43 | 4.18% | 3,200 |
| Feb 19, 2026 | 23.18 | 23.64 | 23.11 | 23.45 | 23.45 | 1.96% | 3,100 |
| Feb 18, 2026 | 24.48 | 24.50 | 23.00 | 23.00 | 23.00 | -3.81% | 8,400 |
| Feb 13, 2026 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | -0.21% | 1,600 |
| Feb 12, 2026 | 24.72 | 24.72 | 23.96 | 23.96 | 23.96 | -3.07% | 1,000 |
| Feb 11, 2026 | 24.74 | 24.74 | 24.16 | 24.72 | 24.72 | 0.69% | 1,500 |
| Feb 10, 2026 | 23.89 | 24.60 | 23.89 | 24.55 | 24.55 | 2.81% | 2,800 |
| Feb 9, 2026 | 23.60 | 23.89 | 23.60 | 23.88 | 23.88 | 1.19% | 40,200 |
| Feb 6, 2026 | 23.50 | 23.89 | 23.49 | 23.60 | 23.60 | 1.07% | 1,300 |
| Feb 5, 2026 | 24.20 | 24.20 | 23.32 | 23.35 | 23.35 | -1.39% | 3,200 |
| Feb 4, 2026 | 24.36 | 24.36 | 23.68 | 23.68 | 23.68 | -2.79% | 3,800 |
| Feb 3, 2026 | 24.74 | 24.74 | 24.26 | 24.36 | 24.36 | -1.54% | 2,800 |
| Feb 2, 2026 | 24.55 | 24.75 | 24.55 | 24.74 | 24.74 | 0.81% | 1,100 |
| 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 |