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
2023-02-28	25.270	25.330	25.000	25.330	22.882	5,200
2023-02-27	25.600	25.890	24.640	25.300	22.855	10,400
2023-02-24	25.600	26.050	25.500	25.550	23.081	9,300
2023-02-23	25.890	25.950	25.570	25.600	23.126	3,000
2023-02-22	26.500	26.500	25.800	25.800	23.306	5,300
2023-02-17	25.580	26.220	25.570	26.210	23.677	40,600
2023-02-16	25.980	25.990	25.500	25.970	23.460	4,100
2023-02-15	26.370	26.430	25.560	25.700	23.216	22,000
2023-02-14	26.740	26.860	26.090	26.220	23.686	7,200
2023-02-13	26.290	26.730	26.270	26.730	24.147	7,500
2023-02-10	25.950	26.350	25.950	26.060	23.541	12,200
2023-02-08	26.550	26.600	26.500	26.500	23.939	7,300
2023-02-07	26.500	26.860	26.380	26.500	23.939	12,600
2023-02-06	26.840	27.000	26.500	26.510	23.948	26,600
2023-02-03	26.900	27.100	26.230	26.560	23.993	8,500
2023-02-02	26.910	27.000	26.620	26.950	24.345	20,300
2023-02-01	26.420	26.950	26.060	26.950	24.345	14,300
2023-01-31	25.720	26.860	25.720	26.860	24.264	17,000
2023-01-30	25.930	26.700	25.800	25.800	23.306	5,200
2023-01-27	25.600	25.710	25.400	25.650	23.171	1,900
2023-01-26	25.440	25.610	25.350	25.350	22.900	6,700
2023-01-25	25.950	25.950	25.350	25.650	23.171	2,400
2023-01-24	25.800	25.950	24.900	25.940	23.433	9,800
2023-01-23	26.500	26.500	25.500	25.800	23.306	15,500
2023-01-20	26.400	27.000	26.000	26.500	23.939	12,600
2023-01-19	26.450	27.130	26.440	26.520	23.957	32,900
2023-01-18	26.520	26.520	26.470	26.500	23.939	4,900
2023-01-17	26.550	26.620	26.510	26.510	23.948	2,500
2023-01-16	26.180	26.550	26.150	26.500	23.939	7,100
2023-01-13	26.610	26.610	26.260	26.500	23.939	6,700
2023-01-12	26.000	26.900	26.000	26.750	24.165	11,100
2023-01-11	25.400	26.800	25.380	26.800	24.210	19,900
2023-01-10	25.350	25.840	25.260	25.840	23.343	4,200
2023-01-09	24.100	25.890	24.100	25.300	22.855	26,600
2023-01-06	22.840	24.000	22.600	24.000	21.680	19,500
2023-01-05	22.700	22.990	22.300	22.990	20.768	5,300
2023-01-04	23.050	23.650	23.020	23.300	21.048	3,000
2023-01-03	23.750	23.990	23.600	23.600	21.319	1,900
2023-01-02	23.770	24.010	23.650	23.650	21.364	8,300
2022-12-29	23.380	24.330	23.100	24.330	21.979	39,400
2022-12-28	23.510	23.560	23.400	23.500	21.229	3,500
2022-12-27	24.250	24.490	23.340	23.340	21.084	3,200
2022-12-26	24.350	24.350	24.350	24.350	21.997	2,900
2022-12-23	24.800	24.840	24.500	24.500	22.132	4,600
2022-12-22	23.900	24.400	22.960	24.250	21.906	14,800
2022-12-21	22.890	23.500	22.840	23.210	20.967	12,000
2022-12-20	21.510	23.000	21.450	23.000	20.777	23,900
2022-12-19	21.950	22.000	21.010	21.010	18.979	4,900
2022-12-16	22.700	22.830	22.150	22.190	20.045	7,100
2022-12-15	23.400	23.800	22.660	22.660	20.074	4,400
2022-12-14	24.000	24.000	23.000	23.490	20.809	20,800
2022-12-13	24.010	24.060	23.970	24.050	21.305	14,300
2022-12-12	23.740	24.190	23.380	24.000	21.261	38,700
2022-12-09	24.090	24.090	24.000	24.000	21.261	1,600
2022-12-08	24.000	24.060	23.980	24.000	21.261	13,700
2022-12-07	24.130	24.130	24.000	24.000	21.261	3,100
2022-12-06	24.030	24.030	23.990	24.000	21.261	9,800
2022-12-05	24.000	24.150	23.900	24.030	21.287	5,800
2022-12-02	24.000	24.080	24.000	24.000	21.261	2,700
2022-12-01	23.990	24.010	23.730	24.000	21.261	3,100

← NewerPage 16 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.