São Paulo - Delayed Quote BRL

Ouro Fino Saúde Animal Participações S.A. (OFSA3.SA)

24.49
-0.31
(-1.25%)
As of 12:12:24 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 27, 202524.5524.5524.4924.4924.49200
May 26, 202524.0524.8024.0524.8024.80800
May 23, 202524.0625.9723.8124.3024.305,800
May 22, 202524.0324.0623.5024.0624.065,000
May 21, 202523.4125.0023.4124.2824.286,300
May 20, 202522.2123.4022.2123.4023.402,300
May 19, 202522.3722.6022.2122.2122.211,200
May 16, 202522.0922.6021.1022.6022.6027,400
May 15, 202522.1522.3221.5522.3222.32600
May 14, 202522.7722.7722.1022.2022.20900
May 13, 202522.0522.7822.0522.2722.271,800
May 12, 202522.6622.7322.1522.7322.73700
May 9, 202522.8022.8022.4122.7922.793,500
May 8, 202522.8022.8922.8022.8922.89300
May 7, 202522.0322.8722.0322.8322.832,100
May 6, 202522.4422.4722.0222.4722.471,800
May 5, 202522.0222.8422.0222.6922.692,300
May 2, 202522.6622.8922.1122.8922.89700
Apr 30, 202522.3222.7522.3022.4022.401,000
Apr 29, 202522.3122.9922.3122.8822.881,100
Apr 28, 202522.9622.9622.2122.2122.2110,500
Apr 25, 202523.0623.0622.3922.8922.8916,900
Apr 24, 202521.8322.9821.8222.6022.607,000
Apr 23, 202522.3522.3522.2522.2522.251,300
Apr 22, 2025 0.057595 Dividend
Apr 22, 202522.0022.2822.0022.2722.272,700
Apr 17, 202522.7322.7322.7322.7322.67800
Apr 16, 202522.1722.7922.1722.7722.711,000
Apr 15, 202521.3122.8021.3122.8022.743,800
Apr 14, 202522.4022.9821.8021.8021.742,700
Apr 11, 202522.1322.3721.7022.3722.312,200
Apr 10, 202521.0022.3521.0022.3522.297,200
Apr 9, 202521.1321.7621.1321.6821.631,500
Apr 8, 202521.0021.0021.0021.0020.95100
Apr 7, 202521.9822.0021.9822.0021.943,600
Apr 4, 202522.4322.4322.4322.4322.37600
Apr 3, 202522.5822.5922.5622.5622.502,100
Apr 2, 202522.5922.5922.5822.5822.521,400
Apr 1, 202522.5922.6022.5922.6022.541,100
Mar 31, 202522.0022.3021.3122.3022.242,900
Mar 28, 202521.6022.0021.2722.0021.943,500
Mar 27, 202521.7521.9821.7521.9821.923,200
Mar 26, 202521.4821.9820.3521.9821.9213,600
Mar 25, 202520.8021.8020.8021.1521.10500
Mar 24, 202521.3221.3220.8021.1121.067,000
Mar 21, 202520.5021.1020.4821.1021.053,100
Mar 20, 202519.8020.3019.8020.3020.252,400
Mar 19, 202520.0320.1620.0220.1620.111,600
Mar 18, 202520.2820.2820.2220.2820.232,600
Mar 17, 202519.2520.4019.2520.0319.985,700
Mar 14, 202518.3819.3918.3819.1519.104,200
Mar 13, 202517.8018.1917.8018.1918.141,500
Mar 12, 202517.8117.8117.8117.8117.762,000
Mar 11, 202517.8117.8217.8117.8117.76300
Mar 10, 202517.9617.9617.8117.8117.765,500
Mar 7, 202518.0018.0017.9017.9617.911,900
Mar 6, 202517.8717.9017.8717.9017.854,800
Mar 5, 202517.5117.6617.5117.6617.623,900
Feb 28, 202518.2918.5917.8017.8017.7517,600
Feb 27, 202517.9818.0617.8017.8317.7811,200
Feb 26, 202518.0118.0117.9817.9817.9330,900
Feb 25, 202518.4518.4518.0718.3018.258,600
Feb 24, 202518.7918.7918.2118.5518.502,000
Feb 21, 202518.6818.7618.5518.5518.503,700
Feb 20, 202519.1919.1919.1919.1919.141,500
Feb 19, 202519.1919.1919.1919.1919.141,000
Feb 18, 202518.5119.0718.5119.0719.02400
Feb 17, 202519.2519.2519.0019.0719.024,800
Feb 14, 202518.7318.7318.7018.7018.651,900
Feb 13, 202518.5119.8018.5118.6318.582,100
Feb 12, 202518.2018.2117.5618.2018.1545,600
Feb 11, 202518.2018.2118.2018.2118.1613,300
Feb 10, 202518.1018.1618.1018.1618.111,300
Feb 7, 202517.7918.1017.7918.1018.057,900
Feb 6, 202518.2018.2017.7917.7917.7443,000
Feb 5, 202518.2018.2018.2018.2018.15700
Feb 4, 202518.3018.3018.3018.3018.25-
Feb 3, 202518.3418.6618.3018.3018.25600
Jan 31, 202518.2018.3518.0418.3018.2520,100
Jan 30, 202517.6018.0117.5218.0117.968,700
Jan 29, 202517.7517.7517.4117.5117.4721,500
Jan 28, 202517.7417.7417.6317.6317.5925,400
Jan 27, 202518.3518.3518.2018.2018.1518,700
Jan 24, 202518.3518.3518.3518.3518.3015,600
Jan 23, 202517.2417.8817.2317.8817.831,600
Jan 22, 202517.5217.5217.4117.4117.37500
Jan 21, 202516.3817.8716.3817.8717.821,900
Jan 20, 202516.5816.8816.2516.8816.8416,600
Jan 17, 202516.8916.8916.3616.5816.544,300
Jan 16, 202516.2616.6716.2616.5316.495,300
Jan 15, 202516.7116.7216.5416.5416.50300
Jan 14, 202516.3216.3516.3216.3516.31700
Jan 13, 202516.4016.4016.2316.2316.19700
Jan 10, 202516.7516.7516.3616.4016.3612,500
Jan 9, 202516.8516.8516.8516.8516.811,400
Jan 8, 202516.9817.2016.4316.9816.947,000
Jan 7, 202516.8916.8916.8916.8916.85500
Jan 6, 202516.4016.7916.2516.6816.6437,600
Jan 3, 202517.1117.1116.0116.0115.976,900
Jan 2, 202517.1217.6016.0517.5617.5222,600
Dec 30, 202419.5319.5419.3519.3519.3024,200
Dec 27, 202419.5419.6419.5319.5319.489,600
Dec 26, 202419.3019.5319.2019.2019.1512,700
Dec 23, 2024 0.576555 Dividend
Dec 23, 202419.0619.6018.9019.5319.4811,900
Dec 20, 202419.5919.5919.4519.4518.839,100
Dec 19, 202419.0319.2819.0219.1218.519,500
Dec 18, 202420.6720.6719.0019.0018.3911,800
Dec 17, 202420.6720.6720.6720.6720.01100
Dec 16, 202420.0020.0019.8919.9019.267,400
Dec 13, 202421.1421.1620.3120.3119.6631,200
Dec 12, 202421.0321.0320.7320.7320.06900
Dec 11, 202421.0521.5621.0521.3120.632,700
Dec 10, 202421.0821.0821.0221.0220.35500
Dec 9, 202421.2321.2521.2321.2520.57900
Dec 6, 202421.4021.6921.2021.6920.991,000
Dec 5, 202421.7021.7021.4021.4020.712,200
Dec 4, 202421.2121.5021.2121.2520.572,100
Dec 3, 202421.9221.9221.0021.3920.701,000
Dec 2, 202420.6021.3020.6021.3020.62700
Nov 29, 202421.0021.0720.6020.6019.9430,900
Nov 28, 202421.2721.2720.3021.0020.333,800
Nov 27, 202421.7821.9921.2021.2120.53800
Nov 26, 202422.0122.2122.0022.0021.291,600
Nov 25, 202422.5922.5922.1022.1121.401,300
Nov 22, 202422.4522.6221.7822.6221.89500
Nov 21, 202422.6422.6422.5522.6021.87400
Nov 19, 202422.0622.6521.7522.6521.921,700
Nov 18, 202422.4922.5022.0322.1121.4044,300
Nov 14, 202422.5022.5021.8522.4021.68400
Nov 13, 202422.5022.5022.0022.0021.29800
Nov 12, 202421.6522.4921.6522.0021.291,900
Nov 11, 202421.6022.1821.6022.1821.471,200
Nov 8, 202421.6022.5021.6022.0021.291,500
Nov 7, 202422.0022.0022.0022.0021.291,700
Nov 6, 202422.0022.0121.6122.0021.296,900
Nov 5, 202422.0022.0022.0022.0021.29200
Nov 4, 202421.4422.0021.4422.0021.29200
Nov 1, 202421.6021.7021.2021.4420.752,300
Oct 31, 202422.3222.9922.0122.1021.392,500
Oct 30, 202422.5023.4021.5522.5921.8615,300
Oct 29, 202422.0022.1021.5121.5120.821,100
Oct 28, 202421.6421.7121.6421.7121.011,300
Oct 25, 202421.6021.6121.6021.6120.926,300
Oct 24, 202422.1022.1021.1021.6020.918,900
Oct 23, 202421.6022.0021.5021.6120.9210,200
Oct 22, 202421.5921.5921.1621.5020.814,500
Oct 21, 202421.5921.5921.5921.5920.903,400
Oct 18, 202421.2021.6121.2021.6120.921,700
Oct 17, 202420.9021.6020.9021.6020.913,300
Oct 16, 202421.2121.2121.2021.2020.521,000
Oct 15, 202421.2021.2120.6321.2120.5322,000
Oct 14, 202421.1221.2121.1221.2120.535,600
Oct 11, 202420.9021.1520.9021.1520.475,600
Oct 10, 202420.8020.8320.8020.8320.163,000
Oct 9, 202420.3220.7520.3220.7520.083,200
Oct 8, 202420.1120.7420.1120.7420.075,600
Oct 7, 202420.0320.0320.0020.0019.366,600
Oct 4, 202420.0120.3220.0120.3219.673,400
Oct 3, 202420.1620.5020.1620.4919.833,900
Oct 2, 202420.5120.5120.5120.5119.851,100
Oct 1, 202420.3120.5620.3120.5019.847,900
Sep 30, 202420.8321.1020.8320.9120.242,900
Sep 27, 202420.7820.9920.7520.9820.313,100
Sep 26, 202420.7621.0320.7621.0020.332,700
Sep 25, 202420.9221.2820.9221.2820.603,800
Sep 24, 202421.4121.4220.6120.6119.951,100
Sep 23, 202421.1521.9321.0421.4120.725,200
Sep 20, 202421.8421.8521.2721.8021.101,200
Sep 19, 202421.5521.5521.5121.5520.861,900
Sep 18, 202421.9021.9121.9021.9121.21900
Sep 17, 202421.3321.9021.3321.9021.201,100
Sep 16, 202421.8021.8021.8021.8021.103,700
Sep 13, 202421.7821.8121.7821.8021.102,200
Sep 12, 202421.7521.7721.7521.7521.058,200
Sep 11, 202421.7821.8021.7021.7521.055,300
Sep 10, 202422.0222.0222.0222.0221.31-
Sep 9, 202422.8022.8022.0222.0221.318,000
Sep 6, 202422.3722.3722.3722.3721.655,900
Sep 5, 202422.2622.4422.2622.3821.662,000
Sep 4, 202422.2822.5022.2822.5021.78300
Sep 3, 202422.1122.5022.1122.5021.782,200
Sep 2, 202422.0922.5022.0922.5021.784,700
Aug 30, 202422.7922.8022.4222.6921.9624,300
Aug 29, 202422.1022.9022.1022.9022.164,000
Aug 28, 202422.6022.7022.3722.7021.971,600
Aug 27, 202422.3622.8922.3522.8922.16800
Aug 26, 202422.3122.6922.3122.5021.78900
Aug 23, 202422.1122.6922.1122.6921.96200
Aug 22, 202422.5022.5122.5022.5121.793,200
Aug 21, 202422.0422.5022.0022.5021.787,800
Aug 20, 202422.5022.5022.5022.5021.78-
Aug 19, 202421.9022.5021.7522.5021.784,600
Aug 16, 202422.1422.1522.0022.0021.291,700
Aug 15, 202422.3922.4322.0022.0021.299,100
Aug 14, 202421.6422.3721.6322.3721.651,200
Aug 13, 202422.1022.1522.1022.1521.441,500
Aug 12, 202421.6122.0821.6122.0821.371,200
Aug 9, 202421.2922.1521.2922.1521.442,500
Aug 8, 202419.8821.3519.8821.0620.381,900
Aug 7, 202420.0020.4420.0020.1519.501,700
Aug 6, 202419.7720.0119.7720.0019.362,300
Aug 5, 202419.0119.5719.0119.5718.942,300
Aug 2, 202419.5019.5019.5019.5018.87200
Aug 1, 202420.4120.4119.5019.5018.871,500
Jul 31, 202419.4020.4019.4020.4019.7527,800
Jul 30, 202419.1019.5419.1019.5418.911,300
Jul 29, 202419.6519.6519.0319.6018.972,000
Jul 26, 202418.8319.3918.5619.1018.4944,700
Jul 25, 202418.8118.8418.8118.8418.24400
Jul 24, 202419.2019.2018.8819.0018.3918,000
Jul 23, 202419.2519.4919.0219.3518.734,400
Jul 22, 202419.2819.5219.2819.4818.853,900
Jul 19, 202419.4819.4819.4819.4818.85100
Jul 18, 202419.0119.0219.0119.0218.41900
Jul 17, 202419.0219.0219.0219.0218.413,500
Jul 16, 202419.0219.0219.0219.0218.41600
Jul 15, 202418.8219.3818.7219.0618.453,000
Jul 12, 202418.8818.8818.8818.8818.27300
Jul 11, 202418.8819.1218.5018.8818.274,800
Jul 10, 202418.7518.8018.5418.8018.204,900
Jul 9, 202418.8818.8818.6018.7518.152,500
Jul 8, 202418.7018.7018.7018.7018.103,100
Jul 5, 202418.6318.6318.6318.6318.03-
Jul 4, 202419.0019.0018.6318.6318.037,200
Jul 3, 202419.2019.2018.9518.9918.382,400
Jul 2, 202419.1919.2919.1919.1918.573,000
Jul 1, 202418.7118.8518.7118.8518.244,200
Jun 28, 202419.5119.5219.1219.1218.5131,000
Jun 27, 202419.2919.5119.2919.5118.883,200
Jun 26, 202418.9719.0918.9019.0918.48400
Jun 25, 202418.7018.9718.6618.9718.361,100
Jun 24, 202418.6818.6818.6118.6118.013,200
Jun 21, 202418.7118.7318.5018.5017.915,500
Jun 20, 202418.7318.7418.7018.7018.10700
Jun 19, 202418.6919.2018.6919.1918.571,500
Jun 18, 202418.9019.0318.7018.7018.102,300
Jun 17, 202419.4319.4319.4319.4318.811,800
Jun 14, 202419.2919.2918.9519.0018.392,900
Jun 13, 202419.1019.1018.8018.8018.203,800
Jun 12, 202419.3019.3019.2719.2718.652,300
Jun 11, 202419.4019.4019.4019.4018.782,400
Jun 10, 202419.6919.6919.4019.4018.781,800
Jun 7, 202420.0820.2519.7519.7519.124,600
Jun 6, 202419.7520.2919.7520.2419.59400
Jun 5, 202419.9819.9819.8619.8619.222,800
Jun 4, 202420.0020.0219.9719.9819.346,200
Jun 3, 202420.3420.5620.1220.1219.471,000
May 31, 202420.8420.8620.5620.5619.909,800
May 29, 202420.7420.9120.7320.8520.182,300
May 28, 202421.0521.1520.5021.0020.336,700
May 27, 202421.1021.3020.9021.3020.623,300

Related Tickers

HYPMY Hypera S.A.
4.3200
+0.93%
 
ESALF Eisai Co., Ltd.
27.50
+5.77%
 
HYPE3.SA Hypera S.A.
26.08
+3.58%
 
CVSI CV Sciences, Inc.
0.0250
+7.76%
 
SDZNY Sandoz Group AG
49.38
-0.01%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.4800
0.00%
 
OGI.TO Organigram Global Inc.
1.8300
-2.66%
 
TAK Takeda Pharmaceutical Company Limited
14.66
+0.62%
 
BHC Bausch Health Companies Inc.
4.6350
+4.16%
 
VTRS Viatris Inc.
8.62
+3.92%