Ouro Fino Saúde Animal Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.150 | 29.650 | 29.150 | 29.650 | 29.650 | 500 |
| 2026-10-15 | 29.680 | 29.680 | 29.680 | 29.680 | 29.680 | 300 |
| 2026-10-14 | 29.000 | 29.700 | 29.000 | 29.150 | 29.150 | 3,800 |
| 2026-10-13 | 29.800 | 30.380 | 29.300 | 29.300 | 29.300 | 7,300 |
| 2026-10-09 | 29.500 | 30.700 | 29.500 | 30.000 | 30.000 | 4,100 |
| 2026-10-08 | 28.240 | 30.500 | 28.240 | 29.500 | 29.500 | 7,900 |
| 2026-10-07 | 28.260 | 28.750 | 28.260 | 28.300 | 28.300 | 900 |
| 2026-10-06 | 28.230 | 29.060 | 28.190 | 28.450 | 28.450 | 8,000 |
| 2026-10-05 | 27.900 | 29.620 | 27.890 | 28.410 | 28.410 | 14,800 |
| 2026-10-02 | 27.600 | 27.890 | 27.600 | 27.890 | 27.890 | 2,000 |
| 2026-10-01 | 25.750 | 27.400 | 25.750 | 27.400 | 27.400 | 5,700 |
| 2026-09-30 | 25.500 | 25.900 | 25.500 | 25.750 | 25.750 | 6,500 |
| 2026-09-29 | 25.380 | 25.400 | 25.000 | 25.350 | 25.350 | 9,500 |
| 2026-09-28 | 25.850 | 25.850 | 25.000 | 25.590 | 25.590 | 10,600 |
| 2026-09-25 | 25.920 | 25.940 | 25.420 | 25.940 | 25.940 | 1,700 |
| 2026-09-24 | 25.990 | 26.000 | 25.990 | 26.000 | 26.000 | 400 |
| 2026-09-23 | 25.310 | 25.720 | 25.310 | 25.720 | 25.720 | 800 |
| 2026-09-22 | 26.460 | 26.460 | 25.500 | 25.680 | 25.680 | 3,400 |
| 2026-09-21 | 26.480 | 26.480 | 26.480 | 26.480 | 26.480 | 100 |
| 2026-09-18 | 26.490 | 26.500 | 26.360 | 26.380 | 26.380 | 400 |
| 2026-09-17 | 25.900 | 25.900 | 25.800 | 25.800 | 25.800 | 7,500 |
| 2026-09-16 | 25.750 | 26.030 | 25.750 | 26.020 | 26.020 | 1,100 |
| 2026-09-15 | 26.210 | 26.890 | 25.680 | 25.680 | 25.680 | 2,100 |
| 2026-09-14 | 26.980 | 26.980 | 26.560 | 26.700 | 26.700 | 1,400 |
| 2026-09-11 | 27.420 | 27.500 | 26.980 | 26.980 | 26.980 | 7,000 |
| 2026-09-10 | 27.060 | 27.640 | 27.050 | 27.440 | 27.440 | 1,200 |
| 2026-09-09 | 27.480 | 27.490 | 27.480 | 27.480 | 27.480 | 2,900 |
| 2026-09-08 | 27.000 | 27.600 | 27.000 | 27.480 | 27.480 | 4,300 |
| 2026-09-04 | 26.690 | 27.490 | 26.690 | 27.000 | 27.000 | 14,900 |
| 2026-09-03 | 27.000 | 28.500 | 27.000 | 27.510 | 27.510 | 2,100 |
| 2026-09-02 | 26.200 | 26.780 | 26.200 | 26.780 | 26.780 | 9,300 |
| 2026-09-01 | 25.100 | 26.000 | 25.100 | 26.000 | 26.000 | 1,800 |
| 2026-08-31 | 25.250 | 25.880 | 25.250 | 25.400 | 25.400 | 25,600 |
| 2026-08-28 | 25.060 | 25.250 | 25.060 | 25.250 | 25.250 | 200 |
| 2026-08-27 | 24.900 | 25.300 | 24.900 | 25.280 | 25.280 | 3,800 |
| 2026-08-26 | 24.900 | 25.000 | 24.540 | 24.540 | 24.540 | 2,100 |
| 2026-08-25 | 24.880 | 25.190 | 24.500 | 24.980 | 24.980 | 5,400 |
| 2026-08-24 | 24.600 | 25.790 | 24.500 | 24.510 | 24.510 | 10,600 |
| 2026-08-21 | 24.900 | 25.400 | 24.500 | 25.350 | 25.350 | 2,700 |
| 2026-08-20 | 25.000 | 25.700 | 24.500 | 24.520 | 24.520 | 9,500 |
| 2026-08-19 | 24.610 | 24.890 | 24.610 | 24.730 | 24.730 | 2,600 |
| 2026-08-18 | 25.000 | 25.000 | 24.720 | 24.720 | 24.720 | 1,900 |
| 2026-08-17 | 25.890 | 25.890 | 24.700 | 24.700 | 24.700 | 1,500 |
| 2026-08-14 | 25.190 | 25.190 | 24.810 | 25.160 | 25.160 | 400 |
| 2026-08-13 | 25.700 | 25.940 | 24.800 | 25.190 | 25.190 | 6,600 |
| 2026-08-12 | 25.730 | 26.070 | 25.450 | 25.990 | 25.990 | 3,800 |
| 2026-08-11 | 26.900 | 26.900 | 26.100 | 26.350 | 26.350 | 2,900 |
| 2026-08-10 | 26.680 | 27.000 | 26.010 | 26.980 | 26.980 | 3,100 |
| 2026-08-07 | 27.500 | 27.500 | 26.420 | 26.420 | 26.420 | 59,000 |
| 2026-08-06 | 27.390 | 27.800 | 26.900 | 27.570 | 27.570 | 9,700 |
| 2026-08-05 | 27.200 | 27.200 | 26.500 | 27.000 | 27.000 | 6,600 |
| 2026-08-04 | 27.200 | 27.950 | 27.200 | 27.200 | 27.200 | 1,000 |
| 2026-08-03 | 27.000 | 27.500 | 27.000 | 27.470 | 27.470 | 1,500 |
| 2026-07-31 | 27.550 | 27.840 | 27.000 | 27.000 | 27.000 | 2,900 |
| 2026-07-30 | 28.790 | 28.790 | 27.650 | 27.970 | 27.970 | 3,600 |
| 2026-07-29 | 28.110 | 29.000 | 28.110 | 28.170 | 28.170 | 12,900 |
| 2026-07-28 | 27.790 | 29.000 | 27.490 | 29.000 | 29.000 | 11,900 |
| 2026-07-27 | 26.400 | 26.990 | 25.900 | 26.990 | 26.990 | 25,900 |
| 2026-07-24 | 25.500 | 26.030 | 25.400 | 26.000 | 26.000 | 12,400 |
| 2026-07-23 | 26.050 | 26.050 | 25.500 | 25.900 | 25.900 | 10,700 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-23 | 0.9299 BRL |
| 2025-04-17 | 0.1506 BRL |
| 2024-12-20 | 0.5766 BRL |
| 2024-04-29 | 0.3369 BRL |
| 2023-04-14 | 0.1967 BRL |
| 2022-12-16 | 0.4388 BRL |
| 2022-04-20 | 0.2375 BRL |
| 2021-12-17 | 0.3004 BRL |
| 2021-04-09 | 0.1730 BRL |
| 2020-12-23 | 0.2506 BRL |
| 2020-10-14 | 0.1882 BRL |
| 2019-12-19 | 0.0175 BRL |
| 2019-03-29 | 0.1772 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.