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
2022-06-08	22.130	22.130	21.730	21.790	19.303	3,600
2022-06-07	22.550	22.590	22.120	22.200	19.666	5,900
2022-06-06	22.700	22.920	22.510	22.510	19.941	6,000
2022-06-03	22.830	22.830	22.530	22.700	20.109	3,400
2022-06-02	22.600	22.900	22.560	22.900	20.286	12,000
2022-06-01	22.690	22.690	22.260	22.600	20.020	1,800
2022-05-31	22.500	22.900	21.890	22.900	20.286	17,700
2022-05-30	22.490	22.880	22.380	22.500	19.932	5,000
2022-05-27	22.670	22.670	22.450	22.490	19.923	6,100
2022-05-26	22.530	22.650	22.460	22.650	20.065	12,000
2022-05-25	22.240	22.920	22.240	22.510	19.941	15,900
2022-05-24	22.360	22.360	21.980	22.070	19.551	7,100
2022-05-23	21.830	22.400	21.680	22.200	19.666	5,800
2022-05-20	22.150	22.220	21.800	21.800	19.312	21,400
2022-05-19	21.710	22.150	21.390	22.150	19.622	33,500
2022-05-18	21.560	22.180	21.560	22.000	19.489	14,900
2022-05-17	22.210	22.470	21.410	21.410	18.966	5,800
2022-05-16	22.600	22.600	22.000	22.490	19.923	37,900
2022-05-13	21.660	22.250	21.660	22.200	19.666	72,100
2022-05-12	22.000	22.000	21.240	21.500	19.046	3,900
2022-05-11	21.650	21.650	20.970	21.550	19.090	4,300
2022-05-10	21.200	21.430	21.000	21.160	18.745	5,400
2022-05-09	21.590	21.590	20.990	21.020	18.621	13,200
2022-05-06	22.300	22.300	21.510	21.510	19.055	12,400
2022-05-05	22.580	22.580	21.990	22.300	19.755	12,400
2022-05-04	21.740	22.560	21.740	22.110	19.586	7,800
2022-05-03	22.000	22.360	21.840	22.000	19.489	6,400
2022-05-02	22.600	22.600	22.030	22.040	19.524	7,200
2022-04-29	22.670	23.000	21.810	23.000	20.375	34,800
2022-04-28	21.760	22.350	21.760	22.060	19.542	9,200
2022-04-27	22.420	22.480	21.650	21.700	19.223	8,100
2022-04-26	22.040	22.050	21.790	21.790	19.303	10,800
2022-04-25	22.410	22.410	21.950	22.000	19.489	22,000
2022-04-22	22.460	22.880	22.390	22.500	19.932	5,600
2022-04-20	23.490	23.490	22.550	22.700	20.109	25,800
2022-04-19	23.350	23.350	22.910	22.920	20.094	8,100
2022-04-18	23.400	23.470	23.000	23.280	20.409	7,500
2022-04-14	23.250	23.640	23.160	23.300	20.427	8,700
2022-04-13	23.390	23.530	23.080	23.360	20.479	38,900
2022-04-12	23.330	23.330	22.770	22.800	19.988	13,600
2022-04-11	23.200	23.460	22.800	22.800	19.988	20,900
2022-04-08	23.730	23.900	23.200	23.200	20.339	15,500
2022-04-07	24.590	24.590	23.680	23.680	20.760	12,300
2022-04-06	24.530	24.900	24.300	24.350	21.347	18,600
2022-04-05	24.400	24.830	24.280	24.280	21.286	8,900
2022-04-04	25.000	25.000	24.400	24.410	21.400	9,400
2022-04-01	25.300	25.300	24.920	25.000	21.917	14,100
2022-03-31	25.880	25.880	25.200	25.300	22.180	6,000
2022-03-30	25.820	26.000	25.820	25.890	22.697	3,600
2022-03-29	26.160	26.200	25.750	25.890	22.697	9,500
2022-03-28	25.760	26.300	25.560	26.000	22.794	11,700
2022-03-25	25.250	25.250	24.510	25.140	22.040	10,100
2022-03-24	24.580	25.250	24.580	25.250	22.136	11,300
2022-03-23	24.460	24.830	24.450	24.580	21.549	4,700
2022-03-22	24.100	24.760	24.100	24.760	21.707	7,100
2022-03-21	24.100	24.780	23.740	23.900	20.953	7,300
2022-03-18	23.890	24.250	23.700	23.700	20.777	14,000
2022-03-17	24.690	24.710	23.780	24.000	21.040	11,200
2022-03-16	24.090	24.570	23.600	24.000	21.040	29,800
2022-03-15	24.210	24.780	23.500	23.500	20.602	8,600

← NewerPage 19 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.