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
2026-01-27	24.500	24.550	24.060	24.450	24.450	23,200
2026-01-26	24.050	24.550	24.010	24.490	24.490	16,200
2026-01-23	23.410	24.390	23.410	24.000	24.000	7,100
2026-01-22	23.210	23.980	23.210	23.330	23.330	2,300
2026-01-21	23.360	24.500	23.360	23.620	23.620	6,000
2026-01-20	24.100	24.490	23.020	23.020	23.020	1,700
2026-01-19	23.820	24.500	23.810	23.810	23.810	3,100
2026-01-16	24.140	24.780	24.140	24.500	24.500	3,800
2026-01-15	24.070	24.070	23.440	23.440	23.440	1,000
2026-01-14	24.100	24.990	23.830	24.070	24.070	11,000
2026-01-13	23.210	24.000	23.210	23.440	23.440	1,300
2026-01-12	23.620	23.620	23.610	23.610	23.610	2,000
2026-01-09	23.850	23.850	23.490	23.600	23.600	2,600
2026-01-08	23.570	24.590	23.570	23.640	23.640	2,500
2026-01-07	23.500	23.500	23.290	23.300	23.300	900
2026-01-06	23.170	24.000	23.170	23.550	23.550	4,600
2026-01-05	22.150	23.400	22.150	23.380	23.380	5,200
2026-01-02	22.900	22.900	22.600	22.600	22.600	800
2025-12-30	22.500	23.030	22.500	23.000	23.000	55,500
2025-12-29	22.740	22.740	22.110	22.500	22.500	62,900
2025-12-26	23.140	23.140	22.650	22.650	22.650	1,400
2025-12-23	23.500	23.500	23.010	23.310	22.380	10,400
2025-12-22	23.350	23.430	23.100	23.100	22.179	48,300
2025-12-19	23.420	23.490	23.210	23.240	22.304	19,600
2025-12-18	23.260	23.950	23.260	23.330	22.391	300
2025-12-17	23.510	23.510	23.500	23.500	22.554	1,800
2025-12-16	24.300	24.300	23.550	23.550	22.602	7,200
2025-12-15	24.500	24.500	24.020	24.300	23.322	6,800
2025-12-12	24.490	24.490	23.500	23.810	22.852	3,400
2025-12-11	24.110	24.490	24.050	24.490	23.504	1,000
2025-12-10	24.960	24.960	24.100	24.110	23.139	1,800
2025-12-09	23.270	24.970	23.270	24.970	23.965	1,000
2025-12-08	23.960	23.960	23.160	23.950	22.986	4,300
2025-12-05	23.450	23.970	23.120	23.970	23.005	3,300
2025-12-04	23.350	23.600	23.060	23.350	22.410	6,500
2025-12-03	22.810	23.400	22.810	23.400	22.458	2,700
2025-12-02	23.010	23.200	23.000	23.000	22.074	1,000
2025-12-01	23.350	23.350	23.350	23.350	22.410	1,900
2025-11-28	23.470	23.470	23.360	23.370	22.429	3,400
2025-11-27	23.490	23.490	23.010	23.010	22.084	2,100
2025-11-26	22.910	23.000	22.810	23.000	22.074	7,400
2025-11-25	22.830	22.880	22.830	22.850	21.930	300
2025-11-24	22.350	23.380	22.350	23.030	22.103	10,500
2025-11-21	23.490	24.180	23.000	23.000	22.074	2,500
2025-11-19	23.310	23.310	23.300	23.300	22.362	600
2025-11-18	23.010	23.500	23.010	23.490	22.544	1,600
2025-11-17	23.100	23.130	23.080	23.100	22.170	12,900
2025-11-14	24.070	24.100	23.100	23.100	22.170	2,600
2025-11-13	24.070	24.070	24.070	24.070	23.101	8,000
2025-11-12	24.060	24.100	24.040	24.100	23.130	2,400
2025-11-11	23.500	24.200	23.300	24.070	23.101	2,600
2025-11-10	23.100	23.410	23.100	23.300	22.362	11,800
2025-11-07	22.620	24.490	22.620	23.700	22.746	15,700
2025-11-06	22.600	22.600	22.530	22.570	21.661	800
2025-11-05	21.590	22.300	21.590	22.300	21.402	12,800
2025-11-04	21.600	21.600	21.600	21.600	20.731	1,000
2025-11-03	21.810	21.990	21.600	21.600	20.731	10,000
2025-10-31	21.930	22.070	21.790	21.790	20.913	3,000
2025-10-30	22.450	22.450	21.790	21.790	20.913	2,000
2025-10-29	21.790	21.800	21.790	21.800	20.922	2,500

← NewerPage 4 of 5 · 247 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.