Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 23.36
0.00 (0.00%)
At close: Sep 17, 2025
BVMF:OFSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.36 | 23.36 | 23.34 | 23.36 | - | - | 2,500 |
| Sep 16, 2025 | 23.35 | 23.37 | 23.34 | 23.36 | - | -0.04% | 1,900 |
| Sep 15, 2025 | 22.00 | 23.37 | 21.70 | 23.37 | - | 5.32% | 53,700 |
| Sep 12, 2025 | 22.00 | 22.19 | 21.21 | 22.19 | - | 3.59% | 2,400 |
| Sep 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | - | 1,200 |
| Sep 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | -0.60% | 300 |
| Sep 9, 2025 | 21.75 | 21.75 | 21.55 | 21.55 | - | - | 2,800 |
| Sep 8, 2025 | 21.49 | 21.55 | 21.48 | 21.55 | - | 0.61% | 2,200 |
| Sep 5, 2025 | 21.40 | 21.42 | 21.40 | 21.42 | - | 0.05% | 400 |
| Sep 4, 2025 | 21.30 | 21.83 | 21.02 | 21.41 | - | - | 3,400 |
| Sep 3, 2025 | 21.40 | 21.41 | 21.40 | 21.41 | - | 0.05% | 600 |
| Sep 2, 2025 | 21.58 | 21.70 | 21.40 | 21.40 | - | -0.83% | 1,500 |
| Sep 1, 2025 | 21.40 | 21.65 | 21.40 | 21.58 | - | 0.14% | 2,200 |
| Aug 29, 2025 | 21.72 | 21.75 | 21.55 | 21.55 | - | -0.46% | 15,500 |
| Aug 28, 2025 | 21.80 | 21.94 | 21.65 | 21.65 | - | -0.64% | 1,100 |
| Aug 27, 2025 | 22.01 | 22.01 | 21.79 | 21.79 | - | -1.71% | 5,000 |
| Aug 26, 2025 | 21.85 | 22.17 | 21.85 | 22.17 | - | 0.68% | 1,700 |
| Aug 25, 2025 | 21.76 | 22.10 | 21.63 | 22.02 | - | -0.90% | 31,200 |
| Aug 22, 2025 | 22.19 | 22.22 | 22.19 | 22.22 | - | 0.95% | 900 |
| Aug 21, 2025 | 22.00 | 22.01 | 22.00 | 22.01 | - | 0.05% | 3,800 |
| Aug 20, 2025 | 22.01 | 22.06 | 22.00 | 22.00 | - | -0.05% | 7,200 |
| Aug 19, 2025 | 22.74 | 22.74 | 22.00 | 22.01 | - | -3.84% | 1,800 |
| Aug 18, 2025 | 23.07 | 23.07 | 22.30 | 22.89 | - | -1.93% | 2,500 |
| Aug 15, 2025 | 22.82 | 23.35 | 22.67 | 23.34 | - | 1.92% | 1,600 |
| Aug 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.69% | 800 |
| Aug 13, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | - | 800 |
| Aug 12, 2025 | 22.48 | 23.06 | 22.48 | 23.06 | - | 1.59% | 600 |
| Aug 11, 2025 | 22.40 | 22.70 | 22.20 | 22.70 | - | 1.25% | 6,000 |
| 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 |