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
2022-03-14	24.710	25.200	24.600	24.600	21.566	7,900
2022-03-11	24.900	25.090	24.730	25.000	21.917	4,900
2022-03-10	25.500	25.500	24.910	25.000	21.917	6,200
2022-03-09	26.650	26.650	25.500	25.500	22.355	11,300
2022-03-08	25.310	26.500	25.080	26.500	23.232	4,600
2022-03-07	26.000	26.860	23.970	26.020	22.811	19,200
2022-03-04	24.500	25.950	24.490	25.850	22.662	12,900
2022-03-03	24.180	24.900	24.030	24.500	21.479	3,900
2022-03-02	23.010	23.810	23.010	23.810	20.874	4,100
2022-02-25	23.950	24.930	23.320	23.350	20.470	7,100
2022-02-24	22.810	24.000	22.810	23.950	20.997	8,300
2022-02-23	24.310	24.400	24.060	24.320	21.321	2,800
2022-02-22	24.890	24.890	24.050	24.310	21.312	7,500
2022-02-21	24.990	24.990	24.110	24.710	21.663	2,400
2022-02-18	24.630	25.070	24.580	24.640	21.601	4,400
2022-02-17	24.320	24.600	24.120	24.600	21.566	44,100
2022-02-16	24.910	24.910	24.320	24.320	21.321	18,200
2022-02-15	25.520	25.520	25.070	25.350	22.224	2,500
2022-02-14	25.250	25.340	24.830	25.000	21.917	3,300
2022-02-11	25.300	25.540	25.250	25.250	22.136	500
2022-02-10	26.250	26.260	25.230	25.230	22.119	14,200
2022-02-09	26.030	26.390	25.910	26.250	23.013	5,500
2022-02-08	26.100	26.500	25.810	26.300	23.057	8,400
2022-02-07	24.890	26.490	24.350	26.040	22.829	10,600
2022-02-04	25.200	25.200	24.500	24.910	21.838	3,600
2022-02-03	26.340	26.340	25.500	25.500	22.355	5,100
2022-02-02	26.940	26.940	26.440	26.500	23.232	4,900
2022-02-01	25.610	26.950	25.200	26.950	23.627	8,900
2022-01-31	24.680	25.300	24.680	25.290	22.171	14,800
2022-01-28	24.190	25.490	24.170	25.000	21.917	18,000
2022-01-27	23.370	24.440	23.370	24.100	21.128	7,100
2022-01-26	23.150	23.320	22.900	23.000	20.164	7,300
2022-01-25	22.710	23.000	22.700	22.950	20.120	3,000
2022-01-24	23.140	23.170	22.710	22.710	19.909	8,300
2022-01-21	23.220	23.480	23.110	23.140	20.286	5,200
2022-01-20	23.500	23.590	23.000	23.010	20.172	8,400
2022-01-19	23.040	23.480	22.880	23.410	20.523	7,900
2022-01-18	22.870	23.590	22.430	23.030	20.190	9,600
2022-01-17	23.450	23.780	22.730	22.870	20.050	9,800
2022-01-14	23.700	23.700	23.350	23.540	20.637	4,000
2022-01-13	23.590	23.860	23.410	23.420	20.532	10,300
2022-01-12	24.080	24.190	23.650	23.650	20.734	7,700
2022-01-11	24.650	24.900	24.010	24.020	21.058	3,300
2022-01-10	24.000	24.990	23.830	24.990	21.908	6,300
2022-01-07	24.000	24.300	24.000	24.010	21.049	10,400
2022-01-06	24.030	24.310	24.000	24.000	21.040	7,800
2022-01-05	24.400	24.570	24.000	24.000	21.040	10,100
2022-01-04	25.140	25.150	24.500	24.500	21.479	5,100
2022-01-03	25.590	25.590	25.110	25.140	22.040	3,200
2021-12-30	24.910	25.500	24.810	25.500	22.355	8,300
2021-12-29	24.700	25.170	24.530	25.170	22.066	2,500
2021-12-28	24.590	24.680	24.500	24.610	21.575	14,700
2021-12-27	25.000	25.010	24.510	24.510	21.487	47,500
2021-12-23	24.880	24.910	24.710	24.910	21.838	37,600
2021-12-22	24.900	25.260	24.850	25.180	22.075	3,100
2021-12-21	25.390	25.630	24.800	24.800	21.742	7,300
2021-12-20	24.690	25.300	24.690	25.300	22.180	10,400
2021-12-17	24.820	25.360	24.750	25.210	22.101	6,200
2021-12-16	25.360	25.540	24.800	24.800	21.478	21,200
2021-12-15	25.540	25.540	25.010	25.230	21.851	6,800

← NewerPage 20 of 21 · 1,236 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.