Skip to main content
Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.02
-0.24 (-0.99%)
At close: Mar 5, 2026

BVMF:OFSA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.6725.5024.4525.3925.395.70%30,500
Mar 5, 202624.5024.5024.0124.0224.02-0.99%4,200
Mar 4, 202624.7324.7524.2524.2624.26-1.74%6,700
Mar 3, 202624.4324.6924.0024.6924.69-0.12%2,000
Mar 2, 202624.7224.7224.6024.7224.720.90%2,400
Feb 27, 202624.4224.5024.4224.5024.502.00%3,500
Feb 26, 202623.5224.1023.5224.0224.021.31%67,000
Feb 25, 202624.4124.4123.7123.7123.71-1.21%2,600
Feb 24, 202623.7824.1223.7824.0024.00-1,000
Feb 23, 202624.0124.4723.9424.0024.00-1.76%3,600
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
Dec 4, 202523.3523.6023.0623.3522.42-0.21%6,500
Dec 3, 202522.8123.4022.8123.4022.471.74%2,700
Dec 2, 202523.0123.2023.0023.0022.08-1.50%1,000
Dec 1, 202523.3523.3523.3523.3522.42-0.09%1,900
Nov 28, 202523.4723.4723.3623.3722.441.56%3,400
Nov 27, 202523.4923.4923.0123.0122.090.04%2,100
Nov 26, 202522.9123.0022.8123.0022.080.66%7,400
Nov 25, 202522.8322.8822.8322.8521.94-0.78%300
Nov 24, 202522.3523.3822.3523.0322.110.13%10,500
Nov 21, 202523.4924.1823.0023.0022.08-1.29%2,500
Nov 19, 202523.3123.3123.3023.3022.37-0.81%600
Nov 18, 202523.0123.5023.0123.4922.551.69%1,600
Nov 17, 202523.1023.1323.0823.1022.18-12,900
Nov 14, 202524.0724.1023.1023.1022.18-4.03%2,600
Nov 13, 202524.0724.0724.0724.0723.11-0.12%8,000
Nov 12, 202524.0624.1024.0424.1023.140.12%2,400
Nov 11, 202523.5024.2023.3024.0723.113.30%2,600
Nov 10, 202523.1023.4123.1023.3022.37-1.69%11,800
Nov 7, 202522.6224.4922.6223.7022.755.01%15,700
Nov 6, 202522.6022.6022.5322.5721.671.21%800
Nov 5, 202521.5922.3021.5922.3021.413.24%12,800
Nov 4, 202521.6021.6021.6021.6020.74-1,000
Nov 3, 202521.8121.9921.6021.6020.74-0.87%10,000
Oct 31, 202521.9322.0721.7921.7920.92-3,000
Oct 30, 202522.4522.4521.7921.7920.92-0.05%2,000
Oct 29, 202521.7921.8021.7921.8020.93-2,500
Oct 28, 202521.2121.8021.2121.8020.931.87%1,800
Oct 27, 202521.4021.5021.4021.4020.55-4,100
Oct 24, 202521.2321.5021.2121.4020.55-0.47%5,300
Oct 23, 202521.1721.5021.1721.5020.641.42%1,200
Oct 22, 202521.2921.4021.2021.2020.351.44%4,600
Oct 21, 202521.5521.6120.9020.9020.07-3.69%3,900
Oct 20, 202521.6421.7021.6321.7020.83-1.00%400
Oct 17, 202521.8622.2721.8621.9221.05-0.81%2,000
Oct 16, 202522.7022.7022.1022.1021.22-2.86%2,800
Oct 15, 202522.7522.7522.7522.7521.84-500
Oct 14, 202522.1722.7522.1722.7521.842.43%800
Oct 13, 202522.5822.5822.2122.2121.32-1.64%6,300
Oct 10, 202522.5822.5822.5822.5821.680.13%1,400
Oct 9, 202522.5522.5522.5522.5521.651.71%1,200