Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 28.30
-0.20 (-0.70%)
At close: Oct 7, 2026
BVMF:OFSA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |