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
2023-05-29	25.150	25.150	23.810	23.810	21.674	14,400
2023-05-26	24.900	25.470	24.420	24.610	22.402	6,700
2023-05-25	24.750	25.400	24.200	24.990	22.748	10,000
2023-05-24	24.650	24.750	24.650	24.700	22.484	1,500
2023-05-23	24.500	24.920	24.500	24.750	22.530	8,800
2023-05-22	24.960	25.000	24.440	25.000	22.757	14,800
2023-05-19	24.000	24.590	24.000	24.310	22.129	30,300
2023-05-18	23.920	24.060	23.920	24.000	21.847	7,000
2023-05-17	24.210	25.080	24.000	24.000	21.847	25,200
2023-05-16	24.480	24.500	24.000	24.150	21.984	18,300
2023-05-15	24.300	24.540	24.300	24.480	22.284	9,300
2023-05-12	24.450	24.550	24.450	24.450	22.257	14,900
2023-05-11	24.910	24.910	24.250	24.270	22.093	18,900
2023-05-10	25.440	25.450	24.840	25.290	23.021	6,000
2023-05-09	25.160	25.360	24.970	24.970	22.730	8,600
2023-05-08	24.870	25.500	24.410	25.500	23.213	11,100
2023-05-05	24.800	25.000	24.700	25.000	22.757	3,000
2023-05-04	25.610	25.610	24.650	24.650	22.439	10,500
2023-05-03	25.060	25.250	24.000	25.250	22.985	13,100
2023-05-02	25.100	25.290	24.720	24.720	22.502	5,500
2023-04-28	25.040	25.100	24.720	25.100	22.848	29,000
2023-04-27	24.600	25.400	24.600	25.400	23.121	800
2023-04-26	24.400	24.990	24.340	24.990	22.748	5,500
2023-04-25	24.690	25.000	24.500	24.520	22.320	7,500
2023-04-24	25.100	25.100	24.810	25.090	22.839	3,900
2023-04-20	24.750	25.110	24.500	25.110	22.858	37,900
2023-04-19	25.110	25.180	24.800	24.800	22.575	25,200
2023-04-18	25.620	25.620	25.320	25.440	23.158	1,100
2023-04-17	26.170	26.170	25.510	25.730	23.422	4,300
2023-04-14	25.740	25.750	25.210	25.670	23.367	20,800
2023-04-13	25.990	26.100	25.720	25.790	23.297	3,600
2023-04-12	25.200	26.450	25.200	25.950	23.442	19,300
2023-04-11	25.000	25.590	24.960	25.450	22.990	5,300
2023-04-10	25.490	25.490	24.700	25.000	22.584	2,700
2023-04-05	25.000	25.050	24.720	25.050	22.629	3,800
2023-04-04	24.990	25.720	24.760	25.100	22.674	3,300
2023-04-03	24.760	25.000	24.400	25.000	22.584	5,800
2023-03-31	24.810	25.010	24.500	24.750	22.358	21,500
2023-03-30	24.210	24.990	24.210	24.550	22.177	5,000
2023-03-29	24.490	24.490	24.180	24.210	21.870	1,300
2023-03-28	24.470	24.470	24.270	24.300	21.951	800
2023-03-27	25.160	25.390	24.000	24.000	21.680	11,000
2023-03-24	24.800	24.990	24.380	24.800	22.403	9,000
2023-03-23	25.000	25.260	24.500	24.500	22.132	12,800
2023-03-22	25.480	25.480	24.780	25.250	22.810	9,100
2023-03-21	25.290	25.480	25.290	25.480	23.017	1,000
2023-03-20	25.970	25.970	25.300	25.560	23.090	1,700
2023-03-17	25.660	25.660	25.510	25.510	23.045	1,900
2023-03-16	26.020	26.200	25.980	26.200	23.668	2,900
2023-03-15	25.360	26.470	25.200	26.460	23.903	11,200
2023-03-14	25.460	25.880	25.460	25.690	23.207	6,900
2023-03-13	25.870	25.880	25.450	25.670	23.189	4,400
2023-03-10	25.810	26.330	25.800	25.980	23.469	1,900
2023-03-09	26.300	26.300	25.800	25.900	23.397	14,800
2023-03-08	26.100	26.500	25.910	26.000	23.487	7,300
2023-03-07	25.660	26.200	25.530	25.900	23.397	4,200
2023-03-06	26.030	26.460	25.340	26.260	23.722	5,000
2023-03-03	25.800	26.500	25.150	26.000	23.487	12,700
2023-03-02	25.560	25.560	25.150	25.220	22.783	2,000
2023-03-01	25.310	25.480	25.150	25.240	22.801	8,700

← NewerPage 15 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.