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
2023-11-21	21.490	21.800	21.380	21.400	19.480	4,700
2023-11-20	21.930	21.930	21.350	21.350	19.435	7,900
2023-11-17	21.340	21.930	21.250	21.930	19.963	5,800
2023-11-16	21.390	21.880	21.130	21.880	19.917	4,600
2023-11-14	20.850	21.290	20.600	21.250	19.344	12,700
2023-11-13	20.800	20.800	20.000	20.500	18.661	5,000
2023-11-10	20.680	20.800	20.680	20.800	18.934	4,000
2023-11-09	20.300	20.680	20.300	20.680	18.825	1,400
2023-11-08	20.090	20.300	20.090	20.170	18.361	1,900
2023-11-07	19.400	20.010	19.400	20.010	18.215	1,800
2023-11-06	19.260	19.400	19.260	19.400	17.660	900
2023-11-03	19.000	19.330	19.000	19.210	17.487	4,100
2023-11-01	18.960	19.500	18.510	18.510	16.850	7,500
2023-10-31	18.600	18.960	18.600	18.960	17.259	16,100
2023-10-30	18.900	18.950	18.200	18.200	16.567	23,000
2023-10-27	19.750	20.000	18.700	18.880	17.186	36,500
2023-10-26	19.880	20.180	19.750	19.750	17.978	13,700
2023-10-25	20.750	20.800	19.860	19.860	18.078	60,600
2023-10-24	21.510	22.090	20.750	20.750	18.889	2,900
2023-10-23	20.170	21.430	20.170	21.430	19.508	6,000
2023-10-20	20.000	20.100	19.800	19.850	18.069	9,700
2023-10-19	20.750	20.750	19.800	19.800	18.024	8,100
2023-10-18	20.010	20.690	20.000	20.690	18.834	8,400
2023-10-17	20.860	21.000	20.000	20.000	18.206	9,200
2023-10-16	21.070	21.300	21.000	21.000	19.116	9,800
2023-10-13	21.060	21.200	20.930	21.010	19.125	8,500
2023-10-11	21.100	21.590	21.000	21.590	19.653	10,500
2023-10-10	20.800	21.270	20.800	21.240	19.335	4,000
2023-10-09	20.880	20.900	20.750	20.750	18.889	8,800
2023-10-06	20.800	21.470	20.700	21.470	19.544	7,200
2023-10-05	21.000	21.100	20.850	21.000	19.116	7,600
2023-10-04	21.110	21.360	20.990	20.990	19.107	5,600
2023-10-03	21.530	21.530	20.600	21.300	19.389	10,800
2023-10-02	21.530	21.800	21.350	21.800	19.844	3,200
2023-09-29	21.050	21.790	21.050	21.790	19.835	3,600
2023-09-28	21.000	21.200	20.890	20.900	19.025	7,500
2023-09-27	20.760	21.200	20.750	21.050	19.162	5,600
2023-09-26	22.200	22.200	20.750	20.750	18.889	22,200
2023-09-25	21.620	22.170	21.610	22.170	20.181	11,600
2023-09-22	21.950	22.120	21.850	21.850	19.890	4,700
2023-09-21	22.140	22.140	21.820	21.850	19.890	14,600
2023-09-20	21.970	22.790	21.970	22.790	20.746	6,800
2023-09-19	21.970	21.970	21.800	21.800	19.844	5,700
2023-09-18	22.110	22.400	21.440	21.800	19.844	18,600
2023-09-15	22.220	22.220	22.000	22.050	20.072	13,600
2023-09-14	22.430	22.860	22.120	22.300	20.300	14,900
2023-09-13	22.700	22.900	22.440	22.500	20.482	10,500
2023-09-12	22.800	23.050	22.800	22.810	20.764	1,400
2023-09-11	22.270	23.000	22.200	23.000	20.937	8,900
2023-09-08	22.500	22.550	22.020	22.260	20.263	8,600
2023-09-06	22.910	22.910	22.600	22.600	20.573	5,200
2023-09-05	22.950	23.400	22.900	22.900	20.846	3,100
2023-09-04	23.210	23.330	22.800	22.800	20.755	2,000
2023-09-01	23.500	23.500	23.000	23.000	20.937	6,000
2023-08-31	23.450	23.620	23.230	23.620	21.501	33,300
2023-08-30	23.740	23.740	23.300	23.400	21.301	16,600
2023-08-29	23.650	23.790	23.420	23.790	21.656	11,400
2023-08-28	23.460	23.520	23.390	23.390	21.292	14,900
2023-08-25	23.740	23.740	23.500	23.500	21.392	2,800
2023-08-24	23.610	23.930	23.610	23.650	21.528	2,300

← NewerPage 13 of 21 · 1,237 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.