Ouro Fino Saúde Animal Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	22.100	22.150	22.100	22.150	20.481	1,500
2024-08-12	21.610	22.080	21.610	22.080	20.416	1,200
2024-08-09	21.290	22.150	21.290	22.150	20.481	2,500
2024-08-08	19.880	21.350	19.880	21.060	19.473	1,900
2024-08-07	20.000	20.440	20.000	20.150	18.632	1,700
2024-08-06	19.770	20.010	19.770	20.000	18.493	2,300
2024-08-05	19.010	19.570	19.010	19.570	18.095	2,300
2024-08-02	19.500	19.500	19.500	19.500	18.031	200
2024-08-01	20.410	20.410	19.500	19.500	18.031	1,500
2024-07-31	19.400	20.400	19.400	20.400	18.863	27,700
2024-07-30	19.100	19.540	19.100	19.540	18.068	1,300
2024-07-29	19.650	19.650	19.030	19.600	18.123	2,000
2024-07-26	18.830	19.390	18.560	19.100	17.661	44,600
2024-07-25	18.810	18.840	18.810	18.840	17.420	400
2024-07-24	19.200	19.200	18.880	19.000	17.568	18,000
2024-07-23	19.250	19.490	19.020	19.350	17.892	4,400
2024-07-22	19.280	19.520	19.280	19.480	18.012	3,900
2024-07-19	19.480	19.480	19.480	19.480	18.012	100
2024-07-18	19.010	19.020	19.010	19.020	17.587	900
2024-07-17	19.020	19.020	19.020	19.020	17.587	3,500
2024-07-16	19.020	19.020	19.020	19.020	17.587	600
2024-07-15	18.820	19.380	18.720	19.060	17.624	3,000
2024-07-12	18.880	18.880	18.880	18.880	17.457	300
2024-07-11	18.880	19.120	18.500	18.880	17.457	4,700
2024-07-10	18.750	18.800	18.540	18.800	17.383	4,900
2024-07-09	18.880	18.880	18.600	18.750	17.337	2,500
2024-07-08	18.700	18.700	18.700	18.700	17.291	3,100
2024-07-04	19.000	19.000	18.630	18.630	17.226	7,200
2024-07-03	19.200	19.200	18.950	18.990	17.559	2,400
2024-07-02	19.190	19.290	19.190	19.190	17.744	2,800
2024-07-01	18.710	18.850	18.710	18.850	17.430	4,200
2024-06-28	19.510	19.520	19.120	19.120	17.679	30,900
2024-06-27	19.290	19.510	19.290	19.510	18.040	3,200
2024-06-26	18.970	19.090	18.900	19.090	17.652	400
2024-06-25	18.700	18.970	18.660	18.970	17.541	1,100
2024-06-24	18.680	18.680	18.610	18.610	17.208	3,200
2024-06-21	18.710	18.730	18.500	18.500	17.106	5,300
2024-06-20	18.730	18.740	18.700	18.700	17.291	700
2024-06-19	18.690	19.200	18.690	19.190	17.744	1,500
2024-06-18	18.900	19.030	18.700	18.700	17.291	2,300
2024-06-17	19.430	19.430	19.430	19.430	17.966	1,800
2024-06-14	19.290	19.290	18.950	19.000	17.568	2,900
2024-06-13	19.100	19.100	18.800	18.800	17.383	3,800
2024-06-12	19.300	19.300	19.270	19.270	17.818	2,300
2024-06-11	19.400	19.400	19.400	19.400	17.938	2,400
2024-06-10	19.690	19.690	19.400	19.400	17.938	1,800
2024-06-07	20.080	20.250	19.750	19.750	18.262	4,600
2024-06-06	19.750	20.290	19.750	20.240	18.715	400
2024-06-05	19.980	19.980	19.860	19.860	18.364	2,500
2024-06-04	20.000	20.020	19.970	19.980	18.475	6,200
2024-06-03	20.340	20.560	20.120	20.120	18.604	1,000
2024-05-31	20.840	20.860	20.560	20.560	19.011	9,800
2024-05-29	20.740	20.910	20.730	20.850	19.279	2,300
2024-05-28	21.050	21.150	20.500	21.000	19.418	6,600
2024-05-27	21.100	21.300	20.900	21.300	19.695	3,300
2024-05-24	21.010	21.250	21.010	21.100	19.510	4,800
2024-05-23	21.040	21.170	21.040	21.150	19.556	2,700
2024-05-22	20.920	21.480	20.920	21.480	19.861	2,100
2024-05-21	20.740	21.490	20.740	21.490	19.871	1,800
2024-05-20	21.490	21.500	21.270	21.270	19.667	3,600

← NewerPage 10 of 21 · 1,242 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.