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
2023-08-23	23.580	23.950	23.580	23.750	21.620	2,200
2023-08-22	23.530	24.000	23.410	23.950	21.802	9,900
2023-08-21	23.480	23.480	23.450	23.450	21.346	12,700
2023-08-18	23.500	23.590	23.410	23.510	21.401	4,800
2023-08-17	23.650	23.670	22.970	23.300	21.210	21,800
2023-08-16	23.280	23.990	23.000	23.650	21.528	8,500
2023-08-15	23.980	23.980	23.500	23.500	21.392	12,600
2023-08-14	23.960	23.960	23.700	23.940	21.792	8,100
2023-08-11	24.230	24.280	23.950	23.950	21.802	10,800
2023-08-10	24.300	24.780	24.210	24.330	22.147	11,900
2023-08-09	24.490	24.490	24.300	24.330	22.147	13,000
2023-08-08	24.400	24.820	24.270	24.790	22.566	16,400
2023-08-07	24.940	24.960	24.560	24.600	22.393	16,300
2023-08-04	24.550	24.950	24.450	24.950	22.712	9,600
2023-08-03	24.880	24.910	24.500	24.910	22.675	7,300
2023-08-02	24.600	24.800	24.580	24.680	22.466	8,700
2023-08-01	24.260	24.580	24.260	24.500	22.302	3,000
2023-07-31	24.130	24.690	24.100	24.690	22.475	30,200
2023-07-28	24.050	24.590	24.050	24.070	21.911	4,600
2023-07-27	24.330	24.470	24.050	24.400	22.211	5,000
2023-07-26	24.400	24.400	24.000	24.340	22.157	12,700
2023-07-25	23.800	24.570	23.800	24.570	22.366	4,800
2023-07-24	24.050	24.500	23.540	23.540	21.428	14,900
2023-07-21	24.510	24.510	23.810	24.470	22.275	6,500
2023-07-20	23.690	24.690	23.690	24.690	22.475	7,100
2023-07-19	23.400	23.770	23.300	23.450	21.346	9,800
2023-07-18	23.400	23.650	23.380	23.380	21.283	22,900
2023-07-17	24.430	24.430	23.400	23.400	21.301	17,100
2023-07-14	24.150	24.510	24.130	24.260	22.084	5,500
2023-07-13	24.010	24.590	24.000	24.050	21.893	6,900
2023-07-12	23.700	23.970	23.670	23.970	21.820	7,000
2023-07-11	24.000	24.100	23.450	23.770	21.638	14,100
2023-07-10	24.620	25.000	24.000	24.000	21.847	38,500
2023-07-07	25.600	25.600	25.260	25.270	23.003	7,600
2023-07-06	25.460	25.600	25.000	25.600	23.304	13,100
2023-07-05	25.810	25.810	24.990	25.600	23.304	20,300
2023-07-04	26.060	26.080	25.590	25.590	23.294	6,800
2023-07-03	26.530	26.950	26.490	26.550	24.168	7,500
2023-06-30	26.010	27.010	25.710	27.010	24.587	16,500
2023-06-29	25.070	26.200	25.000	26.200	23.850	8,800
2023-06-28	24.880	25.420	24.880	25.000	22.757	14,100
2023-06-27	25.170	25.170	24.950	25.160	22.903	3,200
2023-06-26	25.140	25.170	24.820	25.170	22.912	1,500
2023-06-23	25.410	25.440	25.110	25.410	23.131	1,400
2023-06-22	24.980	25.260	24.730	25.260	22.994	1,800
2023-06-21	25.180	25.450	25.000	25.000	22.757	4,100
2023-06-20	25.320	25.580	25.100	25.400	23.121	5,000
2023-06-19	25.760	25.760	25.000	25.130	22.876	4,100
2023-06-16	25.500	25.600	25.120	25.130	22.876	8,600
2023-06-15	25.040	25.390	25.020	25.390	23.112	8,100
2023-06-14	24.880	25.380	24.880	25.380	23.103	3,100
2023-06-13	25.100	25.370	25.000	25.090	22.839	9,600
2023-06-12	25.000	25.590	24.750	24.820	22.594	9,500
2023-06-09	24.510	25.090	24.430	25.090	22.839	5,100
2023-06-07	24.410	24.760	24.400	24.720	22.502	6,600
2023-06-06	24.700	24.890	24.200	24.750	22.530	4,400
2023-06-02	23.410	24.100	23.400	24.100	21.938	21,400
2023-06-01	23.590	23.590	23.140	23.350	21.255	13,000
2023-05-31	23.610	24.410	23.320	23.550	21.437	32,200
2023-05-30	24.010	24.010	23.100	23.100	21.028	7,000

← NewerPage 14 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.