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
2026-07-22	25.990	25.990	25.230	25.910	25.910	16,200
2026-07-21	25.960	25.970	25.700	25.970	25.970	3,800
2026-07-20	25.180	26.300	25.180	25.750	25.750	4,400
2026-07-17	26.300	26.300	25.300	25.300	25.300	15,100
2026-07-16	26.310	26.610	26.000	26.000	26.000	26,900
2026-07-15	27.030	27.090	26.470	27.090	27.090	10,600
2026-07-14	26.700	27.000	26.700	26.800	26.800	86,500
2026-07-13	27.150	27.350	26.800	26.800	26.800	20,700
2026-07-10	27.100	28.450	27.100	27.400	27.400	69,600
2026-07-09	27.300	27.400	26.730	27.010	27.010	1,100
2026-07-08	26.500	27.000	26.500	26.660	26.660	2,400
2026-07-07	28.400	28.400	26.100	26.800	26.800	35,800
2026-07-06	28.900	29.300	28.400	28.480	28.480	88,400
2026-07-03	28.600	28.870	28.410	28.800	28.800	400
2026-07-02	28.200	28.600	28.200	28.600	28.600	3,000
2026-07-01	28.380	28.800	28.380	28.800	28.800	400
2026-06-30	28.400	28.900	28.000	28.190	28.190	14,600
2026-06-29	27.500	28.400	27.500	28.400	28.400	2,400
2026-06-26	26.980	27.700	26.980	27.500	27.500	4,200
2026-06-25	26.870	27.020	26.840	26.980	26.980	3,300
2026-06-24	27.000	27.200	26.900	26.900	26.900	67,300
2026-06-23	27.200	27.600	27.200	27.300	27.300	14,300
2026-06-22	28.030	28.300	27.600	27.600	27.600	30,400
2026-06-19	28.650	28.650	28.280	28.370	28.370	5,400
2026-06-18	29.210	29.210	28.350	28.350	28.350	3,300
2026-06-17	29.370	29.840	29.310	29.600	29.600	2,900
2026-06-16	30.300	30.300	29.960	29.960	29.960	2,900
2026-06-15	29.890	30.800	29.170	30.800	30.800	3,300
2026-06-12	29.000	29.690	29.000	29.350	29.350	9,800
2026-06-11	28.900	28.900	28.900	28.900	28.900	300
2026-06-10	28.880	28.880	28.500	28.630	28.630	4,200
2026-06-09	28.310	28.890	28.160	28.880	28.880	2,100
2026-06-08	29.900	29.900	28.310	28.310	28.310	2,900
2026-06-05	29.760	31.000	29.500	29.900	29.900	27,400
2026-06-03	29.400	30.190	28.520	30.190	30.190	12,400
2026-06-02	30.800	31.690	30.000	30.000	30.000	2,100
2026-06-01	30.700	31.790	30.210	30.550	30.550	7,000
2026-05-29	30.990	30.990	30.610	30.680	30.680	7,400
2026-05-28	31.010	31.290	30.800	30.800	30.800	1,400
2026-05-27	32.480	32.490	30.600	30.810	30.810	8,500
2026-05-26	32.690	32.690	31.600	32.490	32.490	7,000
2026-05-25	30.310	32.840	30.100	32.840	32.840	6,900
2026-05-22	31.310	31.400	30.630	30.630	30.630	1,300
2026-05-21	31.450	31.450	31.200	31.400	31.400	3,400
2026-05-20	32.000	32.000	31.010	31.600	31.600	9,200
2026-05-19	32.270	32.530	31.600	31.600	31.600	14,500
2026-05-18	32.110	32.380	31.870	32.240	32.240	5,500
2026-05-15	33.780	33.780	32.260	32.260	32.260	5,100
2026-05-14	32.850	33.840	32.800	33.780	33.780	2,400
2026-05-13	32.600	32.860	32.210	32.860	32.860	4,400
2026-05-12	33.740	33.890	32.830	33.390	33.390	9,000
2026-05-11	33.750	33.990	32.700	33.500	33.500	5,800
2026-05-08	34.080	34.690	33.500	33.540	33.540	9,000
2026-05-07	32.000	33.510	31.590	33.510	33.510	8,700
2026-05-06	31.220	33.190	30.900	33.190	33.190	5,700
2026-05-05	30.010	31.190	30.010	31.180	31.180	2,500
2026-05-04	31.500	31.500	30.520	30.650	30.650	25,800
2026-04-30	32.000	32.000	30.820	31.500	31.500	73,800
2026-04-29	32.210	32.210	31.000	32.190	32.190	57,600
2026-04-28	32.970	34.240	32.200	32.210	32.210	25,600

← NewerPage 2 of 3 · 125 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.