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
2024-05-16	21.410	21.420	21.410	21.420	19.806	1,400
2024-05-15	21.400	21.410	21.400	21.410	19.797	3,400
2024-05-14	21.190	21.520	21.190	21.400	19.788	1,400
2024-05-13	21.480	21.530	21.480	21.500	19.880	3,000
2024-05-10	20.680	21.870	20.680	21.500	19.880	1,300
2024-05-09	21.500	21.500	20.960	20.960	19.381	800
2024-05-08	21.530	21.700	21.120	21.310	19.704	5,800
2024-05-07	21.210	22.180	20.900	22.180	20.509	2,400
2024-05-06	21.410	21.860	20.000	21.860	20.213	7,000
2024-05-03	22.140	22.140	21.400	21.400	19.788	400
2024-05-02	21.300	22.000	21.300	22.000	20.342	2,900
2024-04-30	21.230	21.870	21.060	21.300	19.695	2,200
2024-04-29	21.500	21.510	21.500	21.500	19.880	700
2024-04-26	21.710	21.880	21.700	21.700	19.753	1,200
2024-04-25	21.830	21.830	21.710	21.710	19.763	9,500
2024-04-24	21.700	21.790	21.670	21.700	19.753	27,000
2024-04-23	21.520	21.880	21.520	21.700	19.753	21,800
2024-04-22	21.700	22.350	21.700	21.700	19.753	4,500
2024-04-19	21.550	21.940	21.550	21.700	19.753	17,800
2024-04-18	21.820	22.060	21.800	21.800	19.844	3,100
2024-04-17	22.000	22.000	21.800	21.800	19.844	1,100
2024-04-16	22.170	22.400	21.800	22.000	20.026	27,500
2024-04-15	22.920	22.950	22.650	22.650	20.618	4,400
2024-04-12	23.750	23.750	23.100	23.200	21.119	5,300
2024-04-11	23.600	23.680	23.400	23.430	21.328	4,500
2024-04-10	23.860	23.990	23.130	23.990	21.838	10,200
2024-04-09	24.400	24.400	23.860	23.860	21.720	2,200
2024-04-08	23.940	24.400	23.940	24.400	22.211	1,900
2024-04-05	23.960	24.250	23.960	23.960	21.811	3,800
2024-04-04	24.410	24.680	24.000	24.250	22.075	9,300
2024-04-03	24.700	24.700	24.300	24.300	22.120	11,100
2024-04-02	24.990	25.440	24.650	24.700	22.484	7,300
2024-04-01	24.700	25.170	24.650	24.700	22.484	8,400
2024-03-28	24.850	25.380	24.300	25.000	22.757	37,300
2024-03-27	24.700	25.450	24.700	24.910	22.675	8,600
2024-03-26	24.520	25.460	24.520	25.460	23.176	17,000
2024-03-25	24.440	25.040	24.180	24.880	22.648	5,200
2024-03-22	24.610	25.100	24.600	25.100	22.848	1,800
2024-03-21	24.400	25.290	24.400	25.290	23.021	2,100
2024-03-20	25.000	25.590	24.400	24.400	22.211	1,100
2024-03-19	25.770	25.870	24.000	24.000	21.847	8,600
2024-03-18	23.030	25.910	23.010	25.910	23.586	2,800
2024-03-15	23.250	23.250	23.000	23.250	21.164	2,900
2024-03-14	23.500	23.500	23.500	23.500	21.392	200
2024-03-13	23.180	23.500	23.180	23.500	21.392	4,600
2024-03-12	23.390	23.500	23.070	23.500	21.392	2,900
2024-03-11	22.510	23.500	22.510	23.500	21.392	4,000
2024-03-08	22.880	23.400	22.510	23.400	21.301	2,300
2024-03-07	23.270	23.500	22.840	23.500	21.392	3,700
2024-03-06	22.760	23.390	22.520	22.990	20.928	3,800
2024-03-05	21.740	23.000	21.740	23.000	20.937	13,300
2024-03-04	22.000	22.000	21.510	21.510	19.580	1,300
2024-03-01	22.000	22.280	22.000	22.020	20.045	2,800
2024-02-29	21.680	22.000	21.320	22.000	20.026	72,300
2024-02-28	21.100	21.670	21.100	21.670	19.726	6,700
2024-02-27	21.150	21.150	21.000	21.090	19.198	1,200
2024-02-26	21.000	21.150	21.000	21.150	19.253	900
2024-02-23	20.830	21.270	20.800	21.180	19.280	1,300
2024-02-22	21.000	21.010	21.000	21.010	19.125	1,300
2024-02-21	21.240	21.240	21.000	21.000	19.116	800

← NewerPage 11 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.