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
2024-02-20	21.000	21.000	20.750	20.790	18.925	21,300
2024-02-19	21.000	21.000	20.770	20.990	19.107	10,400
2024-02-16	21.030	21.280	20.750	20.750	18.889	8,600
2024-02-15	21.010	21.200	21.000	21.200	19.298	1,500
2024-02-14	21.600	21.600	21.250	21.250	19.344	9,500
2024-02-09	22.430	22.440	22.200	22.200	20.209	5,900
2024-02-08	22.640	22.640	22.450	22.450	20.436	700
2024-02-07	23.020	23.200	22.610	22.610	20.582	4,500
2024-02-06	23.100	23.100	23.100	23.100	21.028	200
2024-02-05	23.080	23.080	23.000	23.080	21.010	1,500
2024-02-02	23.100	23.280	22.920	23.080	21.010	3,900
2024-02-01	22.850	23.450	22.850	23.360	21.264	1,800
2024-01-31	22.870	22.870	22.850	22.850	20.800	6,000
2024-01-30	22.810	23.010	22.810	22.810	20.764	1,600
2024-01-29	23.200	23.200	23.000	23.090	21.019	4,000
2024-01-26	23.210	23.210	23.200	23.200	21.119	8,400
2024-01-25	23.300	23.300	23.200	23.200	21.119	4,200
2024-01-24	23.300	23.300	23.300	23.300	21.210	1,600
2024-01-23	23.300	23.480	23.300	23.300	21.210	3,700
2024-01-22	23.520	23.520	23.310	23.310	21.219	400
2024-01-19	23.510	23.510	23.500	23.500	21.392	1,600
2024-01-18	23.700	23.700	23.500	23.500	21.392	1,800
2024-01-17	23.500	23.930	23.310	23.600	21.483	5,500
2024-01-16	25.300	25.300	23.500	23.500	21.392	114,200
2024-01-15	25.800	27.720	24.800	24.800	22.575	12,800
2024-01-12	25.600	25.600	25.500	25.500	23.213	4,200
2024-01-11	25.600	25.600	25.500	25.500	23.213	600
2024-01-10	25.850	25.920	25.580	25.580	23.285	11,500
2024-01-09	25.650	26.000	25.650	25.900	23.577	16,200
2024-01-08	25.330	26.010	25.330	26.000	23.668	5,600
2024-01-05	25.760	25.900	25.430	25.550	23.258	3,700
2024-01-04	25.650	25.690	25.650	25.650	23.349	3,200
2024-01-03	25.270	26.000	25.270	25.780	23.467	6,500
2024-01-02	25.700	26.000	24.940	24.940	22.703	46,500
2023-12-28	25.700	26.010	25.700	26.010	23.677	47,700
2023-12-27	25.960	25.960	25.530	25.750	23.440	4,200
2023-12-26	25.000	25.960	25.000	25.960	23.631	5,100
2023-12-22	25.480	25.800	25.020	25.580	23.285	28,700
2023-12-21	24.940	25.670	24.110	24.110	21.947	4,800
2023-12-20	24.600	24.690	24.000	24.690	22.475	3,500
2023-12-19	24.680	24.840	24.500	24.840	22.612	6,900
2023-12-18	24.580	24.680	24.580	24.680	22.466	7,500
2023-12-15	24.200	24.600	24.110	24.600	22.393	4,200
2023-12-14	23.650	24.350	23.650	24.050	21.893	25,000
2023-12-13	22.890	23.500	22.810	23.500	21.392	7,700
2023-12-12	22.500	22.910	22.500	22.800	20.755	8,000
2023-12-11	22.340	22.500	22.340	22.500	20.482	9,400
2023-12-08	22.350	22.380	22.340	22.340	20.336	13,100
2023-12-07	22.130	22.350	22.110	22.350	20.345	1,900
2023-12-06	22.020	22.020	22.020	22.020	20.045	200
2023-12-05	22.000	22.140	22.000	22.020	20.045	16,200
2023-12-04	21.730	22.090	21.600	22.000	20.026	3,800
2023-12-01	22.070	22.110	22.050	22.110	20.127	3,100
2023-11-30	21.900	22.140	21.900	22.050	20.072	2,200
2023-11-29	21.800	22.300	21.800	21.850	19.890	5,100
2023-11-28	21.990	22.000	21.700	21.800	19.844	3,300
2023-11-27	21.500	22.000	21.500	21.990	20.017	1,800
2023-11-24	21.230	21.870	21.220	21.500	19.571	1,400
2023-11-23	21.180	21.850	20.550	21.850	19.890	2,500
2023-11-22	21.390	21.580	21.390	21.500	19.571	7,700

← NewerPage 12 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.