Ourofino S.A (OFSA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.893326326852 | 19.03 | 19.6 | 18.9 | 10133 | 19.37819079 | CS |
| 4 | -2.07 | -9.73201692525 | 21.27 | 21.92 | 18.9 | 7089 | 20.12664577 | CS |
| 12 | -0.96 | -4.7619047619 | 20.16 | 23.4 | 18.9 | 5595 | 21.01765401 | CS |
| 26 | 0.23 | 1.21244069584 | 18.97 | 23.4 | 18.5 | 5160 | 20.69341513 | CS |
| 52 | -5.8 | -23.2 | 25 | 27.72 | 18.5 | 6221 | 22.10660289 | CS |
| 156 | -5.8 | -23.2 | 25 | 27.72 | 18 | 9361 | 23.16174861 | CS |
| 260 | -23.84 | -55.3903345725 | 43.04 | 45.1 | 14.99 | 14490 | 28.46543422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 19.2 | -0.33 | -1.69 | 19.3 | 19.53 | 19.2 | 12700 |
| 1734989340 | 19.53 | 0.08 | 0.41 | 19.06 | 19.6 | 18.9 | 11900 |
| 1734730200 | 19.45 | 0.33 | 1.73 | 19.59 | 19.59 | 19.45 | 9000 |
| 1734643800 | 19.12 | 0.12 | 0.63 | 19.03 | 19.28 | 19.02 | 9500 |
| 1734557400 | 19 | -1.67 | -8.08 | 20.67 | 20.67 | 19 | 11800 |
| 1734470940 | 20.67 | 0.77 | 3.87 | 20.67 | 20.67 | 20.67 | 100 |
| 1734384540 | 19.9 | -0.41 | -2.02 | 20 | 20 | 19.89 | 7400 |
| 1734125340 | 20.31 | -0.42 | -2.03 | 21.14 | 21.16 | 20.31 | 31200 |
| 1734039000 | 20.73 | -0.58 | -2.72 | 21.03 | 21.03 | 20.73 | 900 |
| 1733952540 | 21.31 | 0.29 | 1.38 | 21.05 | 21.56 | 21.05 | 2700 |
| 1733866140 | 21.02 | -0.23 | -1.08 | 21.08 | 21.08 | 21.02 | 500 |
| 1733779740 | 21.25 | -0.44 | -2.03 | 21.23 | 21.25 | 21.23 | 900 |
| 1733520600 | 21.69 | 0.29 | 1.36 | 21.4 | 21.69 | 21.2 | 1000 |
| 1733434200 | 21.4 | 0.15 | 0.71 | 21.7 | 21.7 | 21.4 | 2200 |
| 1733347800 | 21.25 | -0.14 | -0.65 | 21.21 | 21.5 | 21.21 | 2100 |
| 1733261340 | 21.39 | 0.09 | 0.42 | 21.92 | 21.92 | 21 | 1000 |
| 1733174940 | 21.3 | 0.7 | 3.40 | 20.6 | 21.3 | 20.6 | 700 |
| 1732915740 | 20.6 | -0.4 | -1.90 | 21 | 21.07 | 20.6 | 30900 |
| 1732829400 | 21 | -0.21 | -0.99 | 21.27 | 21.27 | 20.3 | 3800 |
| 1732743000 | 21.21 | -0.79 | -3.59 | 21.78 | 21.99 | 21.2 | 800 |
| 1732656600 | 22 | -0.11 | -0.50 | 22.01 | 22.21 | 22 | 1600 |
| 1732570140 | 22.11 | -0.51 | -2.25 | 22.59 | 22.59 | 22.1 | 1300 |
| 1732310940 | 22.62 | 0.02 | 0.09 | 22.45 | 22.62 | 21.78 | 500 |
| 1732224600 | 22.6 | -0.05 | -0.22 | 22.64 | 22.64 | 22.55 | 400 |
| 1732051800 | 22.65 | 0.54 | 2.44 | 22.06 | 22.65 | 21.75 | 1700 |
| 1731965340 | 22.11 | -0.29 | -1.29 | 22.49 | 22.5 | 22.03 | 44300 |
| 1731619800 | 22.4 | 0.4 | 1.82 | 22.5 | 22.5 | 21.85 | 400 |
| 1731533400 | 22 | 0 | 0.00 | 22.5 | 22.5 | 22 | 800 |
| 1731446940 | 22 | -0.18 | -0.81 | 21.65 | 22.49 | 21.65 | 1900 |
| 1731360540 | 22.18 | 0.18 | 0.82 | 21.6 | 22.18 | 21.6 | 1200 |
| 1731101400 | 22 | 0 | 0.00 | 21.6 | 22.5 | 21.6 | 1500 |
| 1731014940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1700 |
| 1730928600 | 22 | 0 | 0.00 | 22 | 22.01 | 21.61 | 6900 |
| 1730842200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
| 1730755800 | 22 | 0.56 | 2.61 | 21.44 | 22 | 21.44 | 200 |
| 1730496600 | 21.44 | -0.66 | -2.99 | 21.6 | 21.7 | 21.2 | 2300 |
| 1730410200 | 22.1 | -0.49 | -2.17 | 22.32 | 22.99 | 22.01 | 2500 |
| 1730323800 | 22.59 | 1.09 | 5.07 | 22.5 | 23.4 | 21.55 | 15300 |
| 1730237340 | 21.5 | -0.2 | -0.92 | 22 | 22.1 | 21.5 | 900 |
| 1730151000 | 21.7 | 0.09 | 0.42 | 21.64 | 21.71 | 21.64 | 1100 |
| 1729891800 | 21.61 | 0.01 | 0.05 | 21.6 | 21.61 | 21.6 | 6300 |
| 1729805400 | 21.6 | -0.01 | -0.05 | 22.1 | 22.1 | 21.1 | 8900 |
| 1729719000 | 21.61 | 0.11 | 0.51 | 21.6 | 22 | 21.5 | 10200 |
| 1729632600 | 21.5 | -0.09 | -0.42 | 21.59 | 21.59 | 21.16 | 4500 |
| 1729546140 | 21.59 | -0.02 | -0.09 | 21.59 | 21.59 | 21.59 | 3400 |
| 1729287000 | 21.61 | 0.01 | 0.05 | 21.2 | 21.61 | 21.2 | 1700 |
| 1729200540 | 21.6 | 0.4 | 1.89 | 20.9 | 21.6 | 20.9 | 3300 |
| 1729114140 | 21.2 | -0.01 | -0.05 | 21.21 | 21.21 | 21.2 | 1000 |
| 1729027740 | 21.21 | 0 | 0.00 | 21.2 | 21.21 | 20.63 | 22000 |
| 1728941340 | 21.21 | 0.06 | 0.28 | 21.12 | 21.21 | 21.12 | 5600 |
| 1728682200 | 21.15 | 0.32 | 1.54 | 20.9 | 21.15 | 20.9 | 5600 |
| 1728595740 | 20.83 | 0.08 | 0.39 | 20.8 | 20.83 | 20.8 | 3000 |
| 1728509400 | 20.75 | 0.01 | 0.05 | 20.32 | 20.75 | 20.32 | 3200 |
| 1728422940 | 20.74 | 0.74 | 3.70 | 20.06 | 20.74 | 20.06 | 5600 |
| 1728336600 | 20 | -0.32 | -1.57 | 20.03 | 20.03 | 20 | 6600 |
| 1728077400 | 20.32 | -0.17 | -0.83 | 20.01 | 20.32 | 20.01 | 3400 |
| 1727991000 | 20.49 | -0.02 | -0.10 | 20.16 | 20.5 | 20.16 | 3900 |
| 1727904540 | 20.51 | 0.01 | 0.05 | 20.51 | 20.51 | 20.51 | 1100 |
| 1727818200 | 20.5 | -0.41 | -1.96 | 20.31 | 20.56 | 20.31 | 7900 |
| 1727731800 | 20.91 | -0.07 | -0.33 | 20.83 | 21.1 | 20.83 | 2900 |
| 1727472600 | 20.98 | -0.02 | -0.10 | 20.78 | 20.99 | 20.75 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
