Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ouro Fino Saude Animal Participacoes S.A. (OFSA3)
Ouro Fino Saude Animal Participacoes S.A. (OFSA3) Historical

OFSA3 Ouro Fino Saude Animal Participacoes S.A.

20.56

-0.29 (-1.39%)

May 31 2024 - Closed

Delayed by 15 minutes

OFSA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.56	-0.29	-1.39%	20.84	20.86	20.56	9,800
May 29 2024	20.85	-0.15	-0.71%	20.74	20.91	20.73	2,300
May 28 2024	21.00	-0.30	-1.41%	21.05	21.15	20.50	6,600
May 27 2024	21.30	0.20	0.95%	21.10	21.30	20.90	3,300
May 24 2024	21.10	-0.05	-0.24%	21.01	21.25	21.01	4,800
May 23 2024	21.15	-0.33	-1.54%	21.04	21.17	21.04	2,700
May 22 2024	21.48	-0.01	-0.05%	20.92	21.48	20.92	2,100
May 21 2024	21.49	0.22	1.03%	20.74	21.49	20.74	1,800
May 20 2024	21.27	-0.15	-0.70%	21.49	21.50	21.27	3,600
May 17 2024	21.42	0.00	0.00%	21.42	21.42	21.42	0
May 16 2024	21.42	0.01	0.05%	21.41	21.42	21.41	1,400
May 15 2024	21.41	0.01	0.05%	21.40	21.41	21.40	3,400
May 14 2024	21.40	-0.10	-0.47%	21.19	21.52	21.19	1,400
May 13 2024	21.50	0.00	0.00%	21.48	21.53	21.48	3,000
May 10 2024	21.50	0.54	2.58%	20.68	21.87	20.68	1,300
May 09 2024	20.96	-0.35	-1.64%	21.50	21.50	20.96	800
May 08 2024	21.31	-0.87	-3.92%	21.53	21.70	21.12	5,800
May 07 2024	22.18	0.32	1.46%	21.21	22.18	20.90	2,400
May 06 2024	21.86	0.46	2.15%	21.41	21.86	20.00	7,000
May 03 2024	21.40	-0.60	-2.73%	22.14	22.14	21.40	400
May 02 2024	22.00	0.70	3.29%	21.30	22.00	21.30	2,900
Apr 30 2024	21.30	-0.20	-0.93%	21.23	21.87	21.06	2,200
Apr 29 2024	21.50	-0.20	-0.92%	21.50	21.51	21.50	700
Apr 26 2024	21.70	-0.01	-0.05%	21.71	21.88	21.70	1,200
Apr 25 2024	21.71	0.21	0.98%	21.83	21.83	21.71	9,500
Apr 24 2024	21.50	-0.20	-0.92%	21.70	21.79	21.50	27,000
Apr 23 2024	21.70	0.00	0.00%	21.52	21.88	21.52	21,800
Apr 22 2024	21.70	0.00	0.00%	21.70	22.35	21.70	4,500
Apr 19 2024	21.70	-0.10	-0.46%	21.55	21.94	21.55	17,800
Apr 18 2024	21.80	0.00	0.00%	21.82	22.06	21.80	3,100
Apr 17 2024	21.80	-0.20	-0.91%	22.00	22.00	21.80	1,100
Apr 16 2024	22.00	-0.65	-2.87%	22.17	22.40	21.80	27,500
Apr 15 2024	22.65	-0.55	-2.37%	22.92	22.95	22.65	4,400
Apr 12 2024	23.20	-0.23	-0.98%	23.75	23.75	23.10	5,300
Apr 11 2024	23.43	-0.56	-2.33%	23.60	23.68	23.40	4,500
Apr 10 2024	23.99	0.13	0.54%	23.86	23.99	23.13	10,200
Apr 09 2024	23.86	-0.54	-2.21%	24.40	24.40	23.86	2,200
Apr 08 2024	24.40	0.44	1.84%	23.94	24.40	23.94	1,900
Apr 05 2024	23.96	-0.29	-1.20%	23.96	24.25	23.96	3,800
Apr 04 2024	24.25	-0.05	-0.21%	24.41	24.68	24.00	9,300
Apr 03 2024	24.30	-0.40	-1.62%	24.70	24.70	24.30	11,100
Apr 02 2024	24.70	0.00	0.00%	24.99	25.44	24.65	7,300
Apr 01 2024	24.70	-0.30	-1.20%	24.70	25.17	24.65	8,400
Mar 28 2024	25.00	0.09	0.36%	24.85	25.38	24.30	37,300
Mar 27 2024	24.91	-0.59	-2.31%	24.70	25.45	24.70	8,600
Mar 26 2024	25.50	0.62	2.49%	24.52	25.50	24.52	17,000
Mar 25 2024	24.88	-0.22	-0.88%	24.44	25.04	24.18	5,200
Mar 22 2024	25.10	-0.19	-0.75%	24.61	25.10	24.60	1,800
Mar 21 2024	25.29	0.89	3.65%	24.40	25.29	24.40	2,100
Mar 20 2024	24.40	0.40	1.67%	25.00	25.59	24.40	1,100
Mar 19 2024	24.00	-1.91	-7.37%	25.77	25.87	24.00	8,600
Mar 18 2024	25.91	2.66	11.44%	23.03	25.91	23.01	2,800
Mar 15 2024	23.25	-0.25	-1.06%	23.25	23.25	23.00	2,900
Mar 14 2024	23.50	0.45	1.95%	23.50	23.50	23.50	200
Mar 13 2024	23.05	-0.45	-1.91%	23.18	23.50	23.05	4,600
Mar 12 2024	23.50	0.00	0.00%	23.39	23.50	23.07	2,900
Mar 11 2024	23.50	0.10	0.43%	22.51	23.50	22.51	4,000
Mar 08 2024	23.40	-0.10	-0.43%	22.88	23.40	22.51	2,300
Mar 07 2024	23.50	0.51	2.22%	23.27	23.50	22.84	3,700
Mar 06 2024	22.99	-0.01	-0.04%	22.76	23.39	22.52	3,800
Mar 05 2024	23.00	1.49	6.93%	21.74	23.00	21.74	13,300

OUROFINO S/A ON

Vontobel Financial Produ...

Dime Community Bancshares

BNP Paribas Issuance

Wood Group John (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions