Ourofino S.A. OFSA3
BMFBOVESPA · Brezilya · Sağlık Teknolojisi
BRL 27,60+1,85 (+%7,18)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | BRL 32,49 | -%1,07 | BRL 32,69 | BRL 32,69 | BRL 31,60 | 7,00K |