Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 26.22
-0.54 (-2.02%)
At close: Oct 28, 2026
BVMF:OFSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.76 | 26.76 | 25.50 | 26.22 | 26.22 | -2.02% | 2,400 |
| Oct 27, 2026 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | 2.92% | 500 |
| Oct 26, 2026 | 27.00 | 27.77 | 26.00 | 26.00 | 26.00 | -17.43% | 8,900 |
| Oct 23, 2026 | 29.61 | 31.50 | 29.60 | 31.49 | 31.49 | 5.32% | 1,700 |
| Oct 22, 2026 | 29.40 | 29.90 | 29.32 | 29.90 | 29.90 | 0.30% | 600 |
| Oct 21, 2026 | 30.00 | 30.38 | 29.81 | 29.81 | 29.81 | -1.62% | 300 |
| Oct 20, 2026 | 29.50 | 30.70 | 29.50 | 30.30 | 30.30 | 4.12% | 4,600 |
| Oct 19, 2026 | 29.59 | 29.90 | 28.50 | 29.10 | 29.10 | -1.85% | 7,000 |
| Oct 16, 2026 | 29.15 | 29.65 | 29.15 | 29.65 | 29.65 | -0.24% | 500 |
| Oct 15, 2026 | 29.68 | 29.72 | 29.68 | 29.72 | 29.72 | 1.96% | 300 |
| Oct 14, 2026 | 29.00 | 29.70 | 29.00 | 29.15 | 29.15 | -0.51% | 3,800 |
| Oct 13, 2026 | 29.90 | 30.38 | 29.30 | 29.30 | 29.30 | -2.33% | 7,300 |
| Oct 9, 2026 | 29.50 | 30.70 | 29.50 | 30.00 | 30.00 | 1.69% | 4,100 |
| Oct 8, 2026 | 28.24 | 30.50 | 28.24 | 29.50 | 29.50 | 4.24% | 7,900 |
| Oct 7, 2026 | 28.26 | 28.75 | 28.26 | 28.30 | 28.30 | -0.70% | 800 |
| Oct 6, 2026 | 28.23 | 29.06 | 28.07 | 28.50 | 28.50 | 0.32% | 7,800 |
| Oct 5, 2026 | 27.90 | 29.62 | 27.89 | 28.41 | 28.41 | 1.86% | 14,300 |
| Oct 2, 2026 | 27.70 | 27.90 | 27.60 | 27.89 | 27.89 | 1.05% | 2,000 |
| Oct 1, 2026 | 25.75 | 27.60 | 25.75 | 27.60 | 27.60 | 7.18% | 5,700 |
| Sep 30, 2026 | 25.50 | 25.90 | 25.50 | 25.75 | 25.75 | 1.58% | 6,500 |
| Sep 29, 2026 | 25.38 | 25.40 | 25.00 | 25.35 | 25.35 | -0.94% | 9,500 |
| Sep 28, 2026 | 25.85 | 25.85 | 25.00 | 25.59 | 25.59 | -1.35% | 10,600 |
| Sep 25, 2026 | 25.92 | 25.94 | 25.42 | 25.94 | 25.94 | -0.23% | 1,700 |
| Sep 24, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 1.09% | 400 |
| Sep 23, 2026 | 25.31 | 25.72 | 25.31 | 25.72 | 25.72 | 0.16% | 800 |
| Sep 22, 2026 | 26.46 | 26.46 | 25.50 | 25.68 | 25.68 | -3.02% | 3,300 |
| Sep 21, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.38% | 100 |
| Sep 18, 2026 | 26.49 | 26.50 | 26.36 | 26.38 | 26.38 | 2.25% | 400 |
| Sep 17, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.85% | 7,300 |
| Sep 16, 2026 | 25.75 | 26.03 | 25.75 | 26.02 | 26.02 | 1.32% | 700 |
| Sep 15, 2026 | 26.21 | 26.89 | 25.68 | 25.68 | 25.68 | -3.82% | 2,100 |
| Sep 14, 2026 | 26.98 | 26.98 | 26.56 | 26.70 | 26.70 | -1.04% | 1,000 |
| Sep 11, 2026 | 27.42 | 27.50 | 26.98 | 26.98 | 26.98 | -1.68% | 7,000 |
| Sep 10, 2026 | 27.06 | 27.64 | 27.05 | 27.44 | 27.44 | -0.15% | 1,200 |
| Sep 9, 2026 | 27.48 | 27.49 | 27.48 | 27.48 | 27.48 | - | 2,900 |
| Sep 8, 2026 | 27.00 | 27.60 | 27.00 | 27.48 | 27.48 | 1.78% | 4,300 |
| Sep 4, 2026 | 26.69 | 27.49 | 26.69 | 27.00 | 27.00 | -1.85% | 14,800 |
| Sep 3, 2026 | 27.00 | 28.50 | 27.00 | 27.51 | 27.51 | 2.73% | 2,000 |
| Sep 2, 2026 | 26.20 | 26.78 | 26.20 | 26.78 | 26.78 | 3.00% | 9,300 |
| Sep 1, 2026 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 2.36% | 1,800 |
| Aug 31, 2026 | 25.25 | 25.88 | 25.25 | 25.40 | 25.40 | 0.59% | 25,600 |
| Aug 28, 2026 | 25.06 | 25.25 | 25.06 | 25.25 | 25.25 | -0.12% | 200 |
| Aug 27, 2026 | 24.90 | 25.30 | 24.90 | 25.28 | 25.28 | 3.02% | 3,800 |
| Aug 26, 2026 | 24.90 | 25.00 | 24.54 | 24.54 | 24.54 | -1.76% | 2,100 |
| Aug 25, 2026 | 24.88 | 25.19 | 24.50 | 24.98 | 24.98 | 1.92% | 5,400 |
| Aug 24, 2026 | 24.60 | 25.79 | 24.50 | 24.51 | 24.51 | -3.31% | 10,600 |
| Aug 21, 2026 | 24.90 | 25.40 | 24.50 | 25.35 | 25.35 | 3.38% | 2,700 |
| Aug 20, 2026 | 25.00 | 25.70 | 24.50 | 24.52 | 24.52 | -0.85% | 9,500 |
| Aug 19, 2026 | 24.61 | 24.89 | 24.61 | 24.73 | 24.73 | 0.04% | 2,600 |
| Aug 18, 2026 | 25.00 | 25.00 | 24.72 | 24.72 | 24.72 | 0.08% | 1,900 |