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
2022-11-30	24.070	24.070	24.000	24.010	21.269	13,300
2022-11-29	23.350	24.060	23.350	24.000	21.261	16,700
2022-11-28	24.190	24.190	23.340	23.340	20.676	7,300
2022-11-25	24.000	24.200	23.980	24.000	21.261	10,300
2022-11-24	24.030	24.480	24.000	24.000	21.261	5,000
2022-11-23	24.200	24.230	23.900	24.000	21.261	8,400
2022-11-22	24.000	24.110	24.000	24.000	21.261	1,900
2022-11-21	24.150	24.150	24.000	24.000	21.261	7,000
2022-11-18	23.840	24.100	23.830	24.000	21.261	15,900
2022-11-17	24.500	24.580	23.100	23.500	20.818	97,600
2022-11-16	25.230	25.230	24.300	25.000	22.146	6,400
2022-11-14	25.300	25.500	24.850	25.000	22.146	6,600
2022-11-11	25.000	25.160	24.880	25.150	22.279	12,300
2022-11-10	24.890	25.300	24.120	25.300	22.412	13,200
2022-11-09	25.350	25.390	24.880	25.390	22.492	4,900
2022-11-08	25.000	25.500	25.000	25.500	22.589	3,900
2022-11-07	25.250	25.250	24.940	25.000	22.146	5,200
2022-11-04	24.780	25.490	24.600	25.490	22.581	30,400
2022-11-03	24.000	25.300	23.600	25.300	22.412	19,200
2022-11-01	23.720	24.800	23.500	24.040	21.296	15,500
2022-10-31	23.330	24.050	21.810	24.050	21.305	49,000
2022-10-28	23.900	23.940	23.530	23.940	21.207	3,100
2022-10-27	23.730	24.100	23.700	24.100	21.349	2,400
2022-10-26	23.730	23.730	23.600	23.730	21.021	900
2022-10-25	23.810	23.810	23.410	23.730	21.021	5,900
2022-10-24	23.740	23.900	23.740	23.900	21.172	1,200
2022-10-21	23.860	24.100	23.220	24.030	21.287	10,300
2022-10-20	23.960	24.100	23.840	23.840	21.119	3,000
2022-10-19	23.400	24.000	23.400	23.980	21.243	13,300
2022-10-18	23.050	23.350	23.050	23.250	20.596	7,900
2022-10-17	22.580	23.320	22.580	23.050	20.419	11,900
2022-10-14	21.970	22.980	21.970	22.800	20.198	30,100
2022-10-13	22.090	22.090	21.650	21.650	19.179	23,600
2022-10-11	22.020	22.350	21.320	21.990	19.480	30,900
2022-10-10	22.370	22.370	21.800	21.820	19.329	9,400
2022-10-07	22.700	22.700	22.000	22.140	19.613	9,800
2022-10-06	22.300	22.500	21.950	22.500	19.932	12,200
2022-10-05	22.500	22.500	22.300	22.300	19.755	5,100
2022-10-04	22.650	22.700	22.300	22.700	20.109	5,000
2022-10-03	23.170	23.170	22.320	22.750	20.153	7,300
2022-09-30	22.370	22.740	22.170	22.740	20.144	15,600
2022-09-29	22.480	22.480	22.480	22.480	19.914	200
2022-09-28	23.280	23.340	22.700	22.700	20.109	2,200
2022-09-27	22.860	23.800	22.700	23.020	20.392	5,700
2022-09-26	22.290	22.860	22.180	22.850	20.242	5,800
2022-09-23	22.680	23.020	22.680	22.870	20.260	500
2022-09-22	23.230	23.230	22.930	23.030	20.401	1,400
2022-09-21	23.400	23.400	23.360	23.370	20.703	700
2022-09-20	23.770	23.770	23.480	23.480	20.800	4,100
2022-09-19	22.200	23.770	22.200	23.770	21.057	21,300
2022-09-16	22.490	22.560	22.170	22.170	19.639	2,700
2022-09-15	22.300	22.570	22.300	22.450	19.888	8,900
2022-09-14	23.500	23.500	22.350	22.350	19.799	17,700
2022-09-13	23.710	23.710	23.220	23.220	20.570	3,100
2022-09-12	23.510	24.150	23.200	24.150	21.393	16,200
2022-09-09	21.990	23.750	21.990	23.750	21.039	97,100
2022-09-08	21.870	21.960	21.360	21.700	19.223	5,700
2022-09-06	21.510	21.640	21.350	21.640	19.170	19,600
2022-09-05	21.470	21.990	21.210	21.990	19.480	15,100
2022-09-02	21.590	21.590	21.200	21.500	19.046	19,200

← NewerPage 17 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.