Ouro Fino Saúde Animal Participações S.A. (BVMF:OFSA3)
Brazil · Delayed Price · Currency is BRL 23.00
+0.50 (2.22%)
At close: Dec 30, 2025
BVMF:OFSA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.50 | 23.03 | 22.50 | 23.00 | 23.00 | 2.22% | 55,500 |
| Dec 29, 2025 | 22.74 | 22.74 | 22.11 | 22.50 | 22.50 | -0.66% | 62,900 |
| Dec 26, 2025 | 23.14 | 23.14 | 22.65 | 22.65 | 22.65 | -2.83% | 1,400 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.01 | 23.31 | 22.38 | 0.91% | 10,400 |
| Dec 22, 2025 | 23.35 | 23.43 | 23.10 | 23.10 | 22.18 | -0.60% | 48,300 |
| Dec 19, 2025 | 23.42 | 23.49 | 23.21 | 23.24 | 22.31 | -0.39% | 19,600 |
| Dec 18, 2025 | 23.26 | 23.95 | 23.26 | 23.33 | 22.40 | -0.72% | 300 |
| Dec 17, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 22.56 | -0.21% | 1,800 |
| Dec 16, 2025 | 24.30 | 24.30 | 23.55 | 23.55 | 22.61 | -3.09% | 7,200 |
| Dec 15, 2025 | 24.50 | 24.50 | 24.02 | 24.30 | 23.33 | 2.06% | 6,800 |
| Dec 12, 2025 | 24.49 | 24.49 | 23.50 | 23.81 | 22.86 | -2.78% | 3,400 |
| Dec 11, 2025 | 24.11 | 24.49 | 24.05 | 24.49 | 23.51 | 1.58% | 1,000 |
| Dec 10, 2025 | 24.96 | 24.96 | 24.10 | 24.11 | 23.15 | -3.44% | 1,800 |
| Dec 9, 2025 | 23.27 | 24.97 | 23.27 | 24.97 | 23.97 | 4.26% | 1,000 |
| Dec 8, 2025 | 23.96 | 23.96 | 23.16 | 23.95 | 22.99 | -0.08% | 4,300 |
| Dec 5, 2025 | 23.45 | 23.97 | 23.12 | 23.97 | 23.01 | 2.66% | 3,300 |
| Dec 4, 2025 | 23.35 | 23.60 | 23.06 | 23.35 | 22.42 | -0.21% | 6,500 |
| Dec 3, 2025 | 22.81 | 23.40 | 22.81 | 23.40 | 22.47 | 1.74% | 2,700 |
| Dec 2, 2025 | 23.01 | 23.20 | 23.00 | 23.00 | 22.08 | -1.50% | 1,000 |
| Dec 1, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.42 | -0.09% | 1,900 |
| Nov 28, 2025 | 23.47 | 23.47 | 23.36 | 23.37 | 22.44 | 1.56% | 3,400 |
| Nov 27, 2025 | 23.49 | 23.49 | 23.01 | 23.01 | 22.09 | 0.04% | 2,100 |
| Nov 26, 2025 | 22.91 | 23.00 | 22.81 | 23.00 | 22.08 | 0.66% | 7,400 |
| Nov 25, 2025 | 22.83 | 22.88 | 22.83 | 22.85 | 21.94 | -0.78% | 300 |
| Nov 24, 2025 | 22.35 | 23.38 | 22.35 | 23.03 | 22.11 | 0.13% | 10,500 |
| Nov 21, 2025 | 23.49 | 24.18 | 23.00 | 23.00 | 22.08 | -1.29% | 2,500 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 22.37 | -0.81% | 600 |
| Nov 18, 2025 | 23.01 | 23.50 | 23.01 | 23.49 | 22.55 | 1.69% | 1,600 |
| Nov 17, 2025 | 23.10 | 23.13 | 23.08 | 23.10 | 22.18 | - | 12,900 |
| Nov 14, 2025 | 24.07 | 24.10 | 23.10 | 23.10 | 22.18 | -4.03% | 2,600 |
| Nov 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.11 | -0.12% | 8,000 |
| Nov 12, 2025 | 24.06 | 24.10 | 24.04 | 24.10 | 23.14 | 0.12% | 2,400 |
| Nov 11, 2025 | 23.50 | 24.20 | 23.30 | 24.07 | 23.11 | 3.30% | 2,600 |
| Nov 10, 2025 | 23.10 | 23.41 | 23.10 | 23.30 | 22.37 | -1.69% | 11,800 |
| Nov 7, 2025 | 22.62 | 24.49 | 22.62 | 23.70 | 22.75 | 5.01% | 15,700 |
| Nov 6, 2025 | 22.60 | 22.60 | 22.53 | 22.57 | 21.67 | 1.21% | 800 |
| Nov 5, 2025 | 21.59 | 22.30 | 21.59 | 22.30 | 21.41 | 3.24% | 12,800 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.74 | - | 1,000 |
| Nov 3, 2025 | 21.81 | 21.99 | 21.60 | 21.60 | 20.74 | -0.87% | 10,000 |
| Oct 31, 2025 | 21.93 | 22.07 | 21.79 | 21.79 | 20.92 | - | 3,000 |
| Oct 30, 2025 | 22.45 | 22.45 | 21.79 | 21.79 | 20.92 | -0.05% | 2,000 |
| Oct 29, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 20.93 | - | 2,500 |
| Oct 28, 2025 | 21.21 | 21.80 | 21.21 | 21.80 | 20.93 | 1.87% | 1,800 |
| Oct 27, 2025 | 21.40 | 21.50 | 21.40 | 21.40 | 20.55 | - | 4,100 |
| Oct 24, 2025 | 21.23 | 21.50 | 21.21 | 21.40 | 20.55 | -0.47% | 5,300 |
| Oct 23, 2025 | 21.17 | 21.50 | 21.17 | 21.50 | 20.64 | 1.42% | 1,200 |
| Oct 22, 2025 | 21.29 | 21.40 | 21.20 | 21.20 | 20.35 | 1.44% | 4,600 |
| Oct 21, 2025 | 21.55 | 21.61 | 20.90 | 20.90 | 20.07 | -3.69% | 3,900 |
| Oct 20, 2025 | 21.64 | 21.70 | 21.63 | 21.70 | 20.83 | -1.00% | 400 |
| Oct 17, 2025 | 21.86 | 22.27 | 21.86 | 21.92 | 21.05 | -0.81% | 2,000 |