B3 · OFSA3 · stock
Ouro Fino Saúde Animal Participações S.A. (OFSA3) stock price history
Every B3 trading session of Ouro Fino Saúde Animal Participações S.A. from Oct 21, 2014 to Sep 29, 2026: 2,971 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OFSA3 adjusted close, 2014 to 2026
- R$37.51
- All time high, 2016
- R$34.69
- 52 week high, R$19.83 low
- 2,971
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
OFSA3 key facts
- Ouro Fino Saúde Animal Participações S.A. (OFSA3) closed at R$25.35 on Sep 29, 2026 on B3.
- OFSA3's all time high close is R$37.51, set on May 4, 2016; its all time low close is R$14.88 on May 28, 2018.
- OFSA3's 52 week range is R$19.83 to R$34.69.
- OFSA3 returned +20.1% over the year to Sep 29, 2026 and +1.3% over five years.
- Over ten years OFSA3 returned -20%, -2.2% a year compounded.
- OFSA3's deepest drawdown was -60.3% from May 4, 2016 to May 28, 2018.
- DataCedar holds 2,971 daily sessions of OFSA3 history from Oct 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OFSA3 price chart, 2014 to 2026
OFSA3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -10.7% |
| 6 months | -8.4% |
| Year to date | +11.5% |
| 1 year | +20.1% |
| 3 years | +30.7% |
| 5 years | +1.3% |
| 10 years | -20.2% |
| Since Oct 21, 2014 | +14.4% |
| Compound annual growth, 11.9 years | +1.1% |
OFSA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$37.51 on May 4, 2016
- All time low close
- R$14.88 on May 28, 2018
- 52 week high
- R$34.69 on May 8, 2026
- 52 week low
- R$19.83 on Oct 21, 2025
- Deepest drawdown
- -60.3% from May 4, 2016 to May 28, 2018, not yet recovered
- Best single session
- +32.8% on Feb 22, 2018
- Worst single session
- -23.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2018, +42%
- Worst calendar year
- 2021, -32%
OFSA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 21, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$22.63 | R$34.69 | R$21.89 | R$25.35 | +11.5% | 1.9M | 186 |
| 2025 | R$16.14 | R$24.64 | R$15.09 | R$22.73 | +24.6% | 1.5M | 250 |
| 2024 | R$23.14 | R$24.96 | R$16.92 | R$18.24 | -22.1% | 1.5M | 251 |
| 2023 | R$21.00 | R$24.05 | R$16.20 | R$23.42 | +8.9% | 2.5M | 248 |
| 2022 | R$21.93 | R$23.09 | R$16.73 | R$21.49 | -1.6% | 3M | 250 |
| 2021 | R$31.63 | R$35.56 | R$20.96 | R$21.85 | -31.7% | 6.4M | 247 |
| 2020 | R$36.13 | R$37.46 | R$12.45 | R$32.01 | -10.4% | 4.7M | 248 |
| 2019 | R$28.87 | R$37.12 | R$24.12 | R$35.72 | +28.4% | 3.6M | 248 |
| 2018 | R$19.46 | R$27.98 | R$14.80 | R$27.82 | +41.6% | 5.6M | 246 |
| 2017 | R$22.82 | R$26.08 | R$16.31 | R$19.64 | -13.9% | 2.8M | 254 |
| 2016 | R$28.37 | R$37.51 | R$22.07 | R$22.82 | -19.6% | 2.2M | 249 |
| 2015 | R$24.60 | R$29.11 | R$21.23 | R$28.37 | +15.4% | 6M | 246 |
| 2014 | R$22.17 | R$25.69 | R$21.48 | R$24.60 | n/a | 7.9M | 48 |
OFSA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$25.35 | -0.2% |
| August 2026 | R$25.40 | -5.9% |
| July 2026 | R$27.00 | -4.2% |
| June 2026 | R$28.19 | -8.1% |
| May 2026 | R$30.68 | -2.6% |
| April 2026 | R$31.50 | +15.7% |
| March 2026 | R$27.22 | +12.4% |
| February 2026 | R$24.21 | -0.2% |
| January 2026 | R$24.25 | +6.7% |
| December 2025 | R$22.73 | +2.5% |
| November 2025 | R$22.17 | +7.3% |
| October 2025 | R$20.68 | -2.1% |
About the OFSA3 data
Daily bars. 2,971 sessions from Oct 21, 2014 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OFSA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- O2NS34 ON Semiconductor Corporation
- OBAL11 Opportunity Balassiano Fundo De Investimento Imobiliario
- OBTC3 Oranjebtc S.A. - Educação e Investimento
- OCRE11 Octo Fundo De Investimento Imobiliario
- ONCO3 Oncoclínicas do Brasil Serviços Médicos S.A.
- ONDA11 Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada
- OPCT3 OceanPact Serviços Marítimos S.A.
- ORCL34 Oracle Corporation
Common questions
OFSA3 share price history
