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
2022-09-01	20.510	20.510	20.020	20.500	18.160	5,100
2022-08-31	21.290	21.290	20.550	20.550	18.204	19,100
2022-08-30	21.300	21.300	21.290	21.290	18.860	1,200
2022-08-29	21.740	21.740	21.090	21.320	18.887	4,900
2022-08-26	21.770	21.840	21.460	21.580	19.117	1,000
2022-08-25	22.170	22.170	21.620	21.860	19.365	13,800
2022-08-24	21.490	21.690	21.190	21.580	19.117	2,300
2022-08-23	21.210	21.600	20.730	21.480	19.028	17,700
2022-08-22	21.600	21.900	21.000	21.430	18.984	9,300
2022-08-19	21.940	21.940	21.660	21.670	19.197	2,300
2022-08-18	21.940	22.100	21.650	22.090	19.569	10,800
2022-08-17	22.080	22.080	21.970	22.000	19.489	3,900
2022-08-16	21.970	22.100	21.850	21.990	19.480	5,400
2022-08-15	22.320	22.480	21.870	22.100	19.577	12,300
2022-08-12	22.150	22.490	22.150	22.410	19.852	3,500
2022-08-11	22.350	22.360	22.180	22.260	19.719	2,500
2022-08-10	22.290	22.770	22.290	22.400	19.843	11,400
2022-08-09	22.770	23.060	22.110	22.110	19.586	13,600
2022-08-08	22.520	22.800	22.410	22.700	20.109	5,600
2022-08-05	22.780	22.810	22.380	22.380	19.826	19,600
2022-08-04	22.700	23.060	22.700	23.060	20.428	40,800
2022-08-03	22.500	23.000	22.360	22.500	19.932	15,400
2022-08-02	22.770	22.900	22.230	22.600	20.020	11,600
2022-08-01	22.460	23.010	22.460	22.460	19.896	12,700
2022-07-29	22.400	22.770	22.360	22.740	20.144	36,300
2022-07-28	21.620	22.320	21.030	22.320	19.772	17,600
2022-07-27	21.180	21.900	20.900	21.880	19.383	10,100
2022-07-26	21.660	21.670	21.120	21.490	19.037	12,300
2022-07-25	21.000	21.650	20.870	21.650	19.179	20,100
2022-07-22	21.420	21.970	20.900	21.050	18.647	13,000
2022-07-21	19.880	21.350	19.880	21.000	18.603	25,600
2022-07-20	19.860	19.890	19.780	19.800	17.540	700
2022-07-19	19.750	19.960	19.690	19.850	17.584	800
2022-07-18	19.680	19.850	19.680	19.700	17.451	800
2022-07-15	19.760	19.790	19.610	19.750	17.496	9,100
2022-07-14	20.000	20.000	19.700	19.760	17.505	1,800
2022-07-13	19.930	20.220	19.890	20.210	17.903	16,000
2022-07-12	19.800	20.000	19.740	19.850	17.584	3,500
2022-07-11	20.140	20.150	19.740	19.800	17.540	1,300
2022-07-08	20.300	20.390	20.150	20.150	17.850	2,400
2022-07-07	19.760	20.500	19.760	20.280	17.965	16,900
2022-07-06	19.890	19.890	19.420	19.420	17.203	4,700
2022-07-05	19.990	20.260	19.430	19.430	17.212	6,000
2022-07-04	19.330	20.150	19.320	20.000	17.717	17,800
2022-07-01	19.810	19.810	19.510	19.530	17.301	4,900
2022-06-30	19.840	20.000	19.330	20.000	17.717	78,700
2022-06-29	20.000	20.100	19.600	19.600	17.363	7,000
2022-06-28	20.270	20.270	20.000	20.000	17.717	2,100
2022-06-27	20.220	20.570	19.730	20.350	18.027	18,000
2022-06-24	20.560	20.570	20.050	20.200	17.894	3,200
2022-06-23	20.570	20.570	20.300	20.300	17.983	1,800
2022-06-22	20.320	20.720	20.200	20.200	17.894	11,700
2022-06-21	20.590	20.900	20.420	20.650	18.293	11,100
2022-06-20	20.970	20.970	20.300	20.760	18.390	7,500
2022-06-17	20.800	20.800	20.450	20.450	18.116	11,300
2022-06-15	20.880	20.880	20.680	20.810	18.435	7,300
2022-06-14	20.800	20.800	20.400	20.670	18.311	10,400
2022-06-13	21.450	21.450	20.700	20.700	18.337	21,200
2022-06-10	21.580	21.650	21.380	21.450	19.002	4,900
2022-06-09	21.610	21.700	21.600	21.700	19.223	38,200

← NewerPage 18 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.