Skip to main content
logo
Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.64
+0.19 (0.81%)
Last updated: Feb 20, 2026, 3:52 PM GMT-3

BVMF:OFSA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.1324.4323.3624.4324.434.18%3,200
Feb 19, 202623.1823.6423.1123.4523.451.96%3,100
Feb 18, 202624.4824.5023.0023.0023.00-3.81%8,400
Feb 13, 202623.9023.9123.9023.9123.91-0.21%1,600
Feb 12, 202624.7224.7223.9623.9623.96-3.07%1,000
Feb 11, 202624.7424.7424.1624.7224.720.69%1,500
Feb 10, 202623.8924.6023.8924.5524.552.81%2,800
Feb 9, 202623.6023.8923.6023.8823.881.19%40,200
Feb 6, 202623.5023.8923.4923.6023.601.07%1,300
Feb 5, 202624.2024.2023.3223.3523.35-1.39%3,200
Feb 4, 202624.3624.3623.6823.6823.68-2.79%3,800
Feb 3, 202624.7424.7424.2624.3624.36-1.54%2,800
Feb 2, 202624.5524.7524.5524.7424.740.81%1,100
Jan 30, 202624.5624.5624.1124.5424.54-0.20%3,500
Jan 29, 202624.7524.7524.1024.5924.590.16%5,100
Jan 28, 202624.5524.7524.5524.5524.550.41%2,600
Jan 27, 202624.5024.5524.0624.4524.45-0.16%23,200
Jan 26, 202624.0524.5524.0124.4924.492.04%16,200
Jan 23, 202623.4124.3923.4124.0024.002.87%7,100
Jan 22, 202623.2123.9823.2123.3323.33-1.23%2,300
Jan 21, 202623.3624.5023.3623.6223.622.61%6,000
Jan 20, 202624.1024.4923.0223.0223.02-3.32%1,700
Jan 19, 202623.8224.5023.8123.8123.81-2.82%3,100
Jan 16, 202624.1424.7824.1424.5024.504.52%3,800
Jan 15, 202624.0724.0723.4423.4423.44-2.62%1,000
Jan 14, 202624.1024.9923.8324.0724.072.69%11,000
Jan 13, 202623.2124.0023.2123.4423.44-0.72%1,300
Jan 12, 202623.6223.6223.6123.6123.610.04%2,000
Jan 9, 202623.8523.8523.4923.6023.60-0.17%2,600
Jan 8, 202623.5724.5923.5723.6423.641.46%2,500
Jan 7, 202623.5023.5023.2923.3023.30-1.06%900
Jan 6, 202623.1724.0023.1723.5523.550.73%4,600
Jan 5, 202622.1523.4022.1523.3823.383.45%5,200
Jan 2, 202622.9022.9022.6022.6022.60-1.74%800
Dec 30, 202522.5023.0322.5023.0023.002.22%55,500
Dec 29, 202522.7422.7422.1122.5022.50-0.66%62,900
Dec 26, 202523.1423.1422.6522.6522.65-2.83%1,400
Dec 23, 202523.5023.5023.0123.3122.380.91%10,400
Dec 22, 202523.3523.4323.1023.1022.18-0.60%48,300
Dec 19, 202523.4223.4923.2123.2422.31-0.39%19,600
Dec 18, 202523.2623.9523.2623.3322.40-0.72%300
Dec 17, 202523.5123.5123.5023.5022.56-0.21%1,800
Dec 16, 202524.3024.3023.5523.5522.61-3.09%7,200
Dec 15, 202524.5024.5024.0224.3023.332.06%6,800
Dec 12, 202524.4924.4923.5023.8122.86-2.78%3,400
Dec 11, 202524.1124.4924.0524.4923.511.58%1,000
Dec 10, 202524.9624.9624.1024.1123.15-3.44%1,800
Dec 9, 202523.2724.9723.2724.9723.974.26%1,000
Dec 8, 202523.9623.9623.1623.9522.99-0.08%4,300
Dec 5, 202523.4523.9723.1223.9723.012.66%3,300