Skip to main content
Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.21
-0.29 (-0.89%)
At close: Apr 28, 2026

BVMF:OFSA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.7532.5031.5732.5032.503.04%28,600
Apr 24, 202631.0031.5431.0031.5431.54-0.50%4,900
Apr 23, 202632.2632.2631.7031.7031.70-1.86%7,700
Apr 22, 202631.2032.3031.1932.3032.303.86%11,000
Apr 20, 202631.1832.0030.8131.1031.10-0.29%11,800
Apr 17, 202630.7031.3530.6831.1931.191.60%9,800
Apr 16, 202631.7531.7530.4030.7030.34-3.12%3,600
Apr 15, 202629.3331.9729.1731.6931.328.23%18,800
Apr 14, 202628.4129.2828.4129.2828.942.34%53,100
Apr 13, 202628.6028.9928.5028.6128.27-1.31%5,600
Apr 10, 202628.9828.9928.3328.9928.650.03%4,200
Apr 9, 202628.7528.9828.1528.9828.640.94%4,800
Apr 8, 202627.9929.0027.6028.7128.374.55%9,200
Apr 7, 202627.9827.9827.3827.4627.14-1.93%4,300
Apr 6, 202627.8928.0027.8928.0027.671.63%7,000
Apr 2, 202627.5527.5527.5527.5527.230.04%2,500
Apr 1, 202627.6027.6027.2127.5427.22-700
Mar 31, 202627.8128.0027.0027.5427.22-1.50%13,000
Mar 30, 202628.0028.1427.3027.9627.63-0.14%36,500
Mar 27, 202627.9428.0027.8028.0027.672.19%2,400
Mar 26, 202627.3927.5227.3927.4027.080.04%3,000
Mar 25, 202627.0027.3927.0027.3927.073.01%2,300
Mar 24, 202626.6027.5026.5926.5926.28-1.77%19,400
Mar 23, 202627.3427.3426.5227.0726.750.86%4,100
Mar 20, 202626.9526.9526.8426.8426.53-1.50%600
Mar 19, 202627.3027.3027.2527.2526.93-3.02%2,800
Mar 18, 202627.9528.1627.8028.1027.770.54%8,000
Mar 17, 202627.5028.2627.5027.9527.621.64%12,800
Mar 16, 202627.1427.7027.1427.5027.181.33%2,700
Mar 13, 202626.8628.2826.8627.1426.821.00%6,200
Mar 12, 202626.6126.9826.6126.8726.551.02%2,700
Mar 11, 202626.5626.6026.5626.6026.29-1.04%1,900
Mar 10, 202626.9527.0026.0626.8826.561.70%2,900
Mar 9, 202625.5827.0025.5826.4326.124.10%7,000
Mar 6, 202624.6725.5024.4525.3925.095.70%30,500
Mar 5, 202624.5024.5024.0124.0223.74-0.99%4,200
Mar 4, 202624.7324.7524.2524.2623.98-1.74%6,700
Mar 3, 202624.4324.6924.0024.6924.40-0.12%2,000
Mar 2, 202624.7224.7224.6024.7224.430.90%2,400
Feb 27, 202624.4224.5024.4224.5024.212.00%3,500
Feb 26, 202623.5224.1023.5224.0223.741.31%67,000
Feb 25, 202624.4124.4123.7123.7123.43-1.21%2,600
Feb 24, 202623.7824.1223.7824.0023.72-1,000
Feb 23, 202624.0124.4723.9424.0023.72-1.76%3,600
Feb 20, 202624.1324.4323.3624.4324.144.18%3,200
Feb 19, 202623.1823.6423.1123.4523.171.96%3,100
Feb 18, 202624.4824.5023.0023.0022.73-3.81%8,400
Feb 13, 202623.9023.9123.9023.9123.63-0.21%1,600
Feb 12, 202624.7224.7223.9623.9623.68-3.07%1,000
Feb 11, 202624.7424.7424.1624.7224.430.69%1,500
Feb 10, 202623.8924.6023.8924.5524.262.81%2,800
Feb 9, 202623.6023.8923.6023.8823.601.19%40,200
Feb 6, 202623.5023.8923.4923.6023.321.07%1,300
Feb 5, 202624.2024.2023.3223.3523.08-1.39%3,200
Feb 4, 202624.3624.3623.6823.6823.40-2.79%3,800
Feb 3, 202624.7424.7424.2624.3624.07-1.54%2,800
Feb 2, 202624.5524.7524.5524.7424.450.81%1,100
Jan 30, 202624.5624.5624.1124.5424.25-0.20%3,500
Jan 29, 202624.7524.7524.1024.5924.300.16%5,100
Jan 28, 202624.5524.7524.5524.5524.260.41%2,600
Jan 27, 202624.5024.5524.0624.4524.16-0.16%23,200
Jan 26, 202624.0524.5524.0124.4924.202.04%16,200
Jan 23, 202623.4124.3923.4124.0023.722.87%7,100
Jan 22, 202623.2123.9823.2123.3323.06-1.23%2,300
Jan 21, 202623.3624.5023.3623.6223.342.61%6,000
Jan 20, 202624.1024.4923.0223.0222.75-3.32%1,700
Jan 19, 202623.8224.5023.8123.8123.53-2.82%3,100
Jan 16, 202624.1424.7824.1424.5024.214.52%3,800
Jan 15, 202624.0724.0723.4423.4423.17-2.62%1,000
Jan 14, 202624.1024.9923.8324.0723.792.69%11,000
Jan 13, 202623.2124.0023.2123.4423.17-0.72%1,300
Jan 12, 202623.6223.6223.6123.6123.330.04%2,000
Jan 9, 202623.8523.8523.4923.6023.32-0.17%2,600
Jan 8, 202623.5724.5923.5723.6423.361.46%2,500
Jan 7, 202623.5023.5023.2923.3023.03-1.06%900
Jan 6, 202623.1724.0023.1723.5523.270.73%4,600
Jan 5, 202622.1523.4022.1523.3823.113.45%5,200
Jan 2, 202622.9022.9022.6022.6022.33-1.74%800
Dec 30, 202522.5023.0322.5023.0022.732.22%55,500
Dec 29, 202522.7422.7422.1122.5022.24-0.66%62,900
Dec 26, 202523.1423.1422.6522.6522.38-2.83%1,400
Dec 23, 202523.5023.5023.0123.3122.120.91%10,400
Dec 22, 202523.3523.4323.1023.1021.92-0.60%48,300
Dec 19, 202523.4223.4923.2123.2422.05-0.39%19,600
Dec 18, 202523.2623.9523.2623.3322.14-0.72%300
Dec 17, 202523.5123.5123.5023.5022.30-0.21%1,800
Dec 16, 202524.3024.3023.5523.5522.35-3.09%7,200
Dec 15, 202524.5024.5024.0224.3023.062.06%6,800
Dec 12, 202524.4924.4923.5023.8122.59-2.78%3,400
Dec 11, 202524.1124.4924.0524.4923.241.58%1,000
Dec 10, 202524.9624.9624.1024.1122.88-3.44%1,800
Dec 9, 202523.2724.9723.2724.9723.694.26%1,000
Dec 8, 202523.9623.9623.1623.9522.72-0.08%4,300
Dec 5, 202523.4523.9723.1223.9722.742.66%3,300
Dec 4, 202523.3523.6023.0623.3522.16-0.21%6,500
Dec 3, 202522.8123.4022.8123.4022.201.74%2,700
Dec 2, 202523.0123.2023.0023.0021.82-1.50%1,000
Dec 1, 202523.3523.3523.3523.3522.16-0.09%1,900
Nov 28, 202523.4723.4723.3623.3722.171.56%3,400
Nov 27, 202523.4923.4923.0123.0121.830.04%2,100