Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 25.80
-0.22 (-0.85%)
At close: Sep 17, 2026
BVMF:OFSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 25.89 | 25.89 | 24.70 | 24.70 | 24.70 | -1.83% | 1,500 |
| Aug 14, 2026 | 25.19 | 25.19 | 24.81 | 25.16 | 25.16 | -0.12% | 400 |
| Aug 13, 2026 | 25.70 | 25.94 | 24.80 | 25.19 | 25.19 | -3.08% | 6,600 |
| Aug 12, 2026 | 25.73 | 26.07 | 25.45 | 25.99 | 25.99 | -1.37% | 3,800 |
| Aug 11, 2026 | 26.90 | 26.90 | 26.10 | 26.35 | 26.35 | -2.34% | 2,900 |
| Aug 10, 2026 | 26.68 | 27.00 | 26.01 | 26.98 | 26.98 | 2.12% | 3,100 |
| Aug 7, 2026 | 27.50 | 27.50 | 26.42 | 26.42 | 26.42 | -4.17% | 59,000 |
| Aug 6, 2026 | 27.39 | 27.80 | 26.90 | 27.57 | 27.57 | 2.11% | 9,700 |
| Aug 5, 2026 | 27.20 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 6,600 |
| Aug 4, 2026 | 27.20 | 27.95 | 27.20 | 27.20 | 27.20 | -0.98% | 1,000 |
| Aug 3, 2026 | 27.00 | 27.50 | 27.00 | 27.47 | 27.47 | 1.74% | 1,500 |
| Jul 31, 2026 | 27.55 | 27.84 | 27.00 | 27.00 | 27.00 | -3.47% | 2,900 |
| Jul 30, 2026 | 28.79 | 28.79 | 27.65 | 27.97 | 27.97 | -0.71% | 3,500 |
| Jul 29, 2026 | 28.11 | 29.00 | 28.11 | 28.17 | 28.17 | -2.86% | 12,900 |
| Jul 28, 2026 | 27.79 | 29.00 | 27.49 | 29.00 | 29.00 | 7.45% | 11,800 |
| Jul 27, 2026 | 26.40 | 26.99 | 25.90 | 26.99 | 26.99 | 3.81% | 25,900 |
| Jul 24, 2026 | 25.50 | 26.03 | 25.40 | 26.00 | 26.00 | 0.39% | 12,400 |
| Jul 23, 2026 | 26.05 | 26.05 | 25.50 | 25.90 | 25.90 | -0.04% | 10,700 |
| Jul 22, 2026 | 25.99 | 25.99 | 25.23 | 25.91 | 25.91 | -0.23% | 16,200 |
| Jul 21, 2026 | 25.96 | 25.97 | 25.70 | 25.97 | 25.97 | 0.85% | 3,800 |
| Jul 20, 2026 | 25.18 | 26.30 | 25.18 | 25.75 | 25.75 | 1.78% | 4,400 |
| Jul 17, 2026 | 26.30 | 26.30 | 25.30 | 25.30 | 25.30 | -2.69% | 15,100 |
| Jul 16, 2026 | 26.31 | 26.61 | 26.00 | 26.00 | 26.00 | -4.02% | 26,900 |
| Jul 15, 2026 | 27.03 | 27.09 | 26.47 | 27.09 | 27.09 | 1.08% | 10,600 |
| Jul 14, 2026 | 26.70 | 27.00 | 26.70 | 26.80 | 26.80 | - | 86,400 |
| Jul 13, 2026 | 27.15 | 27.35 | 26.80 | 26.80 | 26.80 | -2.19% | 20,700 |
| Jul 10, 2026 | 27.10 | 28.45 | 27.10 | 27.40 | 27.40 | 1.44% | 69,600 |
| Jul 9, 2026 | 27.30 | 27.40 | 26.73 | 27.01 | 27.01 | 1.31% | 1,100 |
| Jul 8, 2026 | 26.50 | 27.00 | 26.50 | 26.66 | 26.66 | -0.52% | 2,400 |