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
2026-04-27	31.750	32.500	31.570	32.500	32.500	28,600
2026-04-24	31.000	31.540	31.000	31.540	31.540	4,900
2026-04-23	32.260	32.260	31.700	31.700	31.700	7,700
2026-04-22	31.200	32.300	31.190	32.300	32.300	11,000
2026-04-20	31.180	32.000	30.810	31.100	31.100	11,800
2026-04-17	30.700	31.350	30.680	31.190	31.190	9,800
2026-04-16	31.750	31.750	30.400	30.700	30.340	3,700
2026-04-15	29.330	31.970	29.170	31.690	31.318	19,000
2026-04-14	28.410	29.280	28.410	29.280	28.937	53,100
2026-04-13	28.600	28.990	28.500	28.610	28.275	5,600
2026-04-10	28.980	28.990	28.330	28.990	28.990	4,300
2026-04-09	28.750	28.980	28.150	28.980	28.980	4,800
2026-04-08	27.990	29.000	27.600	28.710	28.710	9,300
2026-04-07	27.980	27.980	27.380	27.460	27.460	4,300
2026-04-06	27.890	28.000	27.890	28.000	28.000	7,000
2026-04-02	27.550	27.550	27.550	27.550	27.550	2,500
2026-04-01	27.600	27.600	27.210	27.540	27.540	700
2026-03-31	27.810	28.000	27.000	27.540	27.540	13,000
2026-03-30	28.000	28.140	27.300	27.960	27.960	36,500
2026-03-27	27.940	28.000	27.800	28.000	28.000	2,400
2026-03-26	27.390	27.520	27.390	27.400	27.400	3,000
2026-03-25	27.000	27.390	27.000	27.390	27.390	2,400
2026-03-24	26.600	27.500	26.590	26.590	26.590	19,400
2026-03-23	27.340	27.340	26.520	27.070	27.070	4,100
2026-03-20	26.950	26.950	26.840	26.840	26.840	600
2026-03-19	27.300	27.300	27.250	27.250	27.250	2,800
2026-03-18	27.950	28.160	27.800	28.100	28.100	8,000
2026-03-17	27.500	28.260	27.500	27.950	27.950	12,800
2026-03-16	27.140	27.700	27.140	27.500	27.500	2,700
2026-03-13	26.860	28.280	26.860	27.140	27.140	6,200
2026-03-12	26.610	26.980	26.610	26.870	26.870	2,700
2026-03-11	26.560	26.600	26.560	26.600	26.600	2,000
2026-03-10	26.950	27.000	26.060	26.880	26.880	2,900
2026-03-09	25.580	27.000	25.580	26.430	26.430	7,000
2026-03-06	24.670	25.500	24.450	25.390	25.390	30,500
2026-03-05	24.500	24.500	24.010	24.020	24.020	4,200
2026-03-04	24.730	24.750	24.250	24.260	24.260	6,700
2026-03-03	24.430	24.690	24.000	24.690	24.690	2,000
2026-03-02	24.720	24.720	24.600	24.720	24.720	2,400
2026-02-27	24.420	24.500	24.420	24.500	24.500	3,500
2026-02-26	23.520	24.100	23.520	24.020	24.020	67,000
2026-02-25	24.410	24.410	23.710	23.710	23.710	2,600
2026-02-24	23.780	24.120	23.780	24.000	24.000	1,000
2026-02-23	24.010	24.470	23.940	24.000	24.000	3,600
2026-02-20	24.130	24.430	23.360	24.430	24.430	3,200
2026-02-19	23.180	23.640	23.110	23.450	23.450	3,100
2026-02-18	24.480	24.500	23.000	23.000	23.000	8,400
2026-02-13	23.900	23.910	23.900	23.910	23.910	1,600
2026-02-12	24.720	24.720	23.960	23.960	23.960	1,000
2026-02-11	24.740	24.740	24.160	24.720	24.720	1,500
2026-02-10	23.890	24.600	23.890	24.550	24.550	2,800
2026-02-09	23.600	23.890	23.600	23.880	23.880	40,200
2026-02-06	23.500	23.890	23.490	23.600	23.600	1,300
2026-02-05	24.200	24.200	23.320	23.350	23.350	3,200
2026-02-04	24.360	24.360	23.680	23.680	23.680	3,800
2026-02-03	24.740	24.740	24.260	24.360	24.360	2,800
2026-02-02	24.550	24.750	24.550	24.740	24.740	1,100
2026-01-30	24.560	24.560	24.110	24.540	24.540	3,500
2026-01-29	24.750	24.750	24.100	24.590	24.590	5,100
2026-01-28	24.550	24.750	24.550	24.550	24.550	2,600

← NewerPage 3 of 21 · 1,239 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.