Ourofino S.A. OFSA3
BMFBOVESPA · Brazil · Health Technology
BRL 27.40+1.65 (+6.41%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27.00 | +4.85% | BRL 25.75 | BRL 27.00 | BRL 25.75 | 3.60K |
| 2026-09-30 | BRL 25.75 | +1.58% | BRL 25.50 | BRL 25.90 | BRL 25.50 | 6.50K |
| 2026-09-29 | BRL 25.35 | -0.94% | BRL 25.38 | BRL 25.40 | BRL 25.00 | 9.50K |
| 2026-09-28 | BRL 25.59 | -1.35% | BRL 25.85 | BRL 25.85 | BRL 25.00 |
| 10.60K |
| 2026-09-25 | BRL 25.94 | -0.23% | BRL 25.92 | BRL 25.94 | BRL 25.42 | 1.70K |
| 2026-09-24 | BRL 26.00 | +1.09% | BRL 25.99 | BRL 26.00 | BRL 25.99 | 400 |
| 2026-09-23 | BRL 25.72 | +0.16% | BRL 25.31 | BRL 25.72 | BRL 25.31 | 800 |
| 2026-09-22 | BRL 25.68 | -3.02% | BRL 26.46 | BRL 26.46 | BRL 25.50 | 3.40K |
| 2026-09-21 | BRL 26.48 | +0.38% | BRL 26.48 | BRL 26.48 | BRL 26.48 | 100 |
| 2026-09-18 | BRL 26.38 | +2.25% | BRL 26.49 | BRL 26.50 | BRL 26.36 | 400 |
| 2026-09-17 | BRL 25.80 | -0.85% | BRL 25.90 | BRL 25.90 | BRL 25.80 | 7.50K |
| 2026-09-16 | BRL 26.02 | +1.32% | BRL 25.75 | BRL 26.03 | BRL 25.75 | 1.10K |
| 2026-09-15 | BRL 25.68 | -3.82% | BRL 26.21 | BRL 26.89 | BRL 25.68 | 2.10K |
| 2026-09-14 | BRL 26.70 | -1.04% | BRL 26.98 | BRL 26.98 | BRL 26.56 | 1.40K |
| 2026-09-11 | BRL 26.98 | -1.68% | BRL 27.42 | BRL 27.50 | BRL 26.98 | 7.00K |
| 2026-09-10 | BRL 27.44 | -0.15% | BRL 27.06 | BRL 27.64 | BRL 27.05 | 1.20K |
| 2026-09-09 | BRL 27.48 | 0.00% | BRL 27.48 | BRL 27.49 | BRL 27.48 | 2.90K |
| 2026-09-08 | BRL 27.48 | +1.78% | BRL 27.00 | BRL 27.60 | BRL 27.00 | 4.30K |
| 2026-09-04 | BRL 27.00 | -1.85% | BRL 26.69 | BRL 27.49 | BRL 26.69 | 14.90K |
| 2026-09-03 | BRL 27.51 | +2.73% | BRL 27.00 | BRL 28.50 | BRL 27.00 | 2.10K |
| 2026-09-02 | BRL 26.78 | +3.00% | BRL 26.20 | BRL 26.78 | BRL 26.20 | 9.30K |
| 2026-09-01 | BRL 26.00 | +2.36% | BRL 25.10 | BRL 26.00 | BRL 25.10 | 1.80K |
| 2026-08-31 | BRL 25.40 | +0.59% | BRL 25.25 | BRL 25.88 | BRL 25.25 | 25.60K |
| 2026-08-28 | BRL 25.25 | -0.12% | BRL 25.06 | BRL 25.25 | BRL 25.06 | 200 |
| 2026-08-27 | BRL 25.28 | +3.02% | BRL 24.90 | BRL 25.30 | BRL 24.90 | 3.80K |
| 2026-08-26 | BRL 24.54 | -1.76% | BRL 24.90 | BRL 25.00 | BRL 24.54 | 2.10K |
| 2026-08-25 | BRL 24.98 | +1.92% | BRL 24.88 | BRL 25.19 | BRL 24.50 | 5.40K |
| 2026-08-24 | BRL 24.51 | -3.31% | BRL 24.60 | BRL 25.79 | BRL 24.50 | 10.60K |
| 2026-08-21 | BRL 25.35 | +3.38% | BRL 24.90 | BRL 25.40 | BRL 24.50 | 2.70K |
| 2026-08-20 | BRL 24.52 | -0.85% | BRL 25.00 | BRL 25.70 | BRL 24.50 | 9.50K |
| 2026-08-19 | BRL 24.73 | +0.04% | BRL 24.61 | BRL 24.89 | BRL 24.61 | 2.60K |
| 2026-08-18 | BRL 24.72 | +0.08% | BRL 25.00 | BRL 25.00 | BRL 24.72 | 1.90K |
| 2026-08-17 | BRL 24.70 | -1.83% | BRL 25.89 | BRL 25.89 | BRL 24.70 | 1.50K |
| 2026-08-14 | BRL 25.16 | -0.12% | BRL 25.19 | BRL 25.19 | BRL 24.81 | 400 |
| 2026-08-13 | BRL 25.19 | -3.08% | BRL 25.70 | BRL 25.94 | BRL 24.80 | 6.60K |
| 2026-08-12 | BRL 25.99 | -1.37% | BRL 25.73 | BRL 26.07 | BRL 25.45 | 3.80K |
| 2026-08-11 | BRL 26.35 | -2.34% | BRL 26.90 | BRL 26.90 | BRL 26.10 | 2.90K |
| 2026-08-10 | BRL 26.98 | +2.12% | BRL 26.68 | BRL 27.00 | BRL 26.01 | 3.10K |
| 2026-08-07 | BRL 26.42 | -4.17% | BRL 27.50 | BRL 27.50 | BRL 26.42 | 59.00K |
| 2026-08-06 | BRL 27.57 | +2.11% | BRL 27.39 | BRL 27.80 | BRL 26.90 | 9.70K |
| 2026-08-05 | BRL 27.00 | -0.74% | BRL 27.20 | BRL 27.20 | BRL 26.50 | 6.60K |
| 2026-08-04 | BRL 27.20 | -0.98% | BRL 27.20 | BRL 27.95 | BRL 27.20 | 1.00K |
| 2026-08-03 | BRL 27.47 | +1.74% | BRL 27.00 | BRL 27.50 | BRL 27.00 | 1.50K |
| 2026-07-31 | BRL 27.00 | -3.47% | BRL 27.55 | BRL 27.84 | BRL 27.00 | 2.90K |
| 2026-07-30 | BRL 27.97 | -0.71% | BRL 28.79 | BRL 28.79 | BRL 27.65 | 3.60K |
| 2026-07-29 | BRL 28.17 | -2.86% | BRL 28.11 | BRL 29.00 | BRL 28.11 | 12.90K |
| 2026-07-28 | BRL 29.00 | +7.45% | BRL 27.79 | BRL 29.00 | BRL 27.49 | 11.90K |
| 2026-07-27 | BRL 26.99 | +3.81% | BRL 26.40 | BRL 26.99 | BRL 25.90 | 25.90K |
| 2026-07-24 | BRL 26.00 | +0.39% | BRL 25.50 | BRL 26.03 | BRL 25.40 | 12.40K |
| 2026-07-23 | BRL 25.90 | -0.04% | BRL 26.05 | BRL 26.05 | BRL 25.50 | 10.70K |
| 2026-07-22 | BRL 25.91 | -0.23% | BRL 25.99 | BRL 25.99 | BRL 25.23 | 16.20K |
| 2026-07-21 | BRL 25.97 | +0.85% | BRL 25.96 | BRL 25.97 | BRL 25.70 | 3.80K |
| 2026-07-20 | BRL 25.75 | +1.78% | BRL 25.18 | BRL 26.30 | BRL 25.18 | 4.40K |
| 2026-07-17 | BRL 25.30 | -2.69% | BRL 26.30 | BRL 26.30 | BRL 25.30 | 15.10K |
| 2026-07-16 | BRL 26.00 | -4.02% | BRL 26.31 | BRL 26.61 | BRL 26.00 | 26.90K |
| 2026-07-15 | BRL 27.09 | +1.08% | BRL 27.03 | BRL 27.09 | BRL 26.47 | 10.60K |
| 2026-07-14 | BRL 26.80 | 0.00% | BRL 26.70 | BRL 27.00 | BRL 26.70 | 86.50K |
| 2026-07-13 | BRL 26.80 | -2.19% | BRL 27.15 | BRL 27.35 | BRL 26.80 | 20.70K |
| 2026-07-10 | BRL 27.40 | +1.44% | BRL 27.10 | BRL 28.45 | BRL 27.10 | 69.60K |
| 2026-07-09 | BRL 27.01 | +1.31% | BRL 27.30 | BRL 27.40 | BRL 26.73 | 1.10K |
| 2026-07-08 | BRL 26.66 | -0.52% | BRL 26.50 | BRL 27.00 | BRL 26.50 | 2.40K |
| 2026-07-07 | BRL 26.80 | -5.90% | BRL 28.40 | BRL 28.40 | BRL 26.10 | 35.80K |
| 2026-07-06 | BRL 28.48 | -1.11% | BRL 28.90 | BRL 29.30 | BRL 28.40 | 88.40K |
| 2026-07-03 | BRL 28.80 | +0.70% | BRL 28.60 | BRL 28.87 | BRL 28.41 | 400 |
| 2026-07-02 | BRL 28.60 | -0.69% | BRL 28.20 | BRL 28.60 | BRL 28.20 | 3.00K |
| 2026-07-01 | BRL 28.80 | +2.16% | BRL 28.38 | BRL 28.80 | BRL 28.38 | 400 |
| 2026-06-30 | BRL 28.19 | -0.74% | BRL 28.40 | BRL 28.90 | BRL 28.00 | 14.60K |
| 2026-06-29 | BRL 28.40 | +3.27% | BRL 27.50 | BRL 28.40 | BRL 27.50 | 2.40K |
| 2026-06-26 | BRL 27.50 | +1.93% | BRL 26.98 | BRL 27.70 | BRL 26.98 | 4.20K |
| 2026-06-25 | BRL 26.98 | +0.30% | BRL 26.87 | BRL 27.02 | BRL 26.84 | 3.30K |
| 2026-06-24 | BRL 26.90 | -1.47% | BRL 27.00 | BRL 27.20 | BRL 26.90 | 67.30K |
| 2026-06-23 | BRL 27.30 | -1.09% | BRL 27.20 | BRL 27.60 | BRL 27.20 | 14.30K |
| 2026-06-22 | BRL 27.60 | -2.71% | BRL 28.03 | BRL 28.30 | BRL 27.60 | 30.40K |
| 2026-06-19 | BRL 28.37 | +0.07% | BRL 28.65 | BRL 28.65 | BRL 28.28 | 5.40K |
| 2026-06-18 | BRL 28.35 | -4.22% | BRL 29.21 | BRL 29.21 | BRL 28.35 | 3.30K |
| 2026-06-17 | BRL 29.60 | -1.20% | BRL 29.37 | BRL 29.84 | BRL 29.31 | 2.90K |
| 2026-06-16 | BRL 29.96 | -2.73% | BRL 30.30 | BRL 30.30 | BRL 29.96 | 2.90K |
| 2026-06-15 | BRL 30.80 | +4.94% | BRL 29.89 | BRL 30.80 | BRL 29.17 | 3.30K |
| 2026-06-12 | BRL 29.35 | +1.56% | BRL 29.00 | BRL 29.69 | BRL 29.00 | 9.80K |
| 2026-06-11 | BRL 28.90 | +0.94% | BRL 28.90 | BRL 28.90 | BRL 28.90 | 300 |
| 2026-06-10 | BRL 28.63 | -0.87% | BRL 28.88 | BRL 28.88 | BRL 28.50 | 4.20K |
| 2026-06-09 | BRL 28.88 | +2.01% | BRL 28.31 | BRL 28.89 | BRL 28.16 | 2.10K |
| 2026-06-08 | BRL 28.31 | -5.32% | BRL 29.90 | BRL 29.90 | BRL 28.31 | 2.90K |
| 2026-06-05 | BRL 29.90 | -0.96% | BRL 29.76 | BRL 31.00 | BRL 29.50 | 27.40K |
| 2026-06-03 | BRL 30.19 | +0.63% | BRL 29.40 | BRL 30.19 | BRL 28.52 | 12.40K |
| 2026-06-02 | BRL 30.00 | -1.80% | BRL 30.80 | BRL 31.69 | BRL 30.00 | 2.10K |
| 2026-06-01 | BRL 30.55 | -0.42% | BRL 30.70 | BRL 31.79 | BRL 30.21 | 7.00K |
| 2026-05-29 | BRL 30.68 | -0.39% | BRL 30.99 | BRL 30.99 | BRL 30.61 | 7.40K |
| 2026-05-28 | BRL 30.80 | -0.03% | BRL 31.01 | BRL 31.29 | BRL 30.80 | 1.40K |
| 2026-05-27 | BRL 30.81 | -5.17% | BRL 32.48 | BRL 32.49 | BRL 30.60 | 8.50K |