Ourofino S.A Historical Data - OFSA3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ourofino S.A (OFSA3)
Ourofino S.A (OFSA3) Historical

Ourofino S.A (OFSA3)

19.60

0.40

(2.08%)

Closed December 28 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.306278713629	19.59	19.64	18.9	11200	19.38383929	CS
4	-1.47	-7	21	21.92	18.9	7583	20.01611722	CS
12	-0.48	-2.3988005997	20.01	23.4	18.9	5752	20.95237504	CS
26	0.24	1.24416796267	19.29	23.4	18.5	5259	20.6653136	CS
52	-6.43	-24.7688751926	25.96	27.72	18.5	6252	22.06997151	CS
156	-5.47	-21.88	25	27.72	18	9365	23.15458542	CS
260	-23.47	-54.5813953488	43	45.1	14.99	14486	28.4451462	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334940	19.53	0.33	1.72	19.54	19.64	19.53	9600
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

OUROFINO S/A ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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