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
2025-10-28	21.210	21.800	21.210	21.800	20.922	1,800
2025-10-27	21.400	21.500	21.400	21.400	20.539	4,100
2025-10-24	21.230	21.500	21.210	21.400	20.539	5,300
2025-10-23	21.170	21.500	21.170	21.500	20.635	1,200
2025-10-22	21.290	21.400	21.200	21.200	20.347	4,600
2025-10-21	21.550	21.610	20.900	20.900	20.059	3,900
2025-10-20	21.640	21.700	21.630	21.700	20.826	400
2025-10-17	21.860	22.270	21.860	21.920	21.038	2,000
2025-10-16	22.700	22.700	22.100	22.100	21.210	2,800
2025-10-15	22.750	22.750	22.750	22.750	21.834	500
2025-10-14	22.170	22.750	22.170	22.750	21.834	800
2025-10-13	22.580	22.580	22.210	22.210	21.316	6,300
2025-10-10	22.580	22.580	22.580	22.580	21.671	1,400
2025-10-09	22.550	22.550	22.550	22.550	21.642	1,200
2025-10-08	21.650	22.170	21.650	22.170	21.278	400
2025-10-07	21.840	21.840	21.650	21.650	20.778	900
2025-10-06	22.050	22.050	22.040	22.040	21.153	2,500
2025-10-03	22.060	22.300	22.040	22.040	21.153	300
2025-10-02	22.010	22.590	22.010	22.040	21.153	3,200
2025-10-01	22.250	22.250	22.000	22.000	21.114	12,300
2025-09-30	22.250	22.250	22.240	22.250	21.354	5,000
2025-09-29	22.250	22.250	22.250	22.250	21.354	2,100
2025-09-26	22.150	22.250	22.150	22.250	21.354	600
2025-09-25	22.220	22.220	22.150	22.150	21.258	8,200
2025-09-24	22.210	22.220	22.210	22.220	21.326	2,100
2025-09-23	22.120	22.300	22.120	22.130	21.239	1,800
2025-09-22	22.300	22.300	22.110	22.120	21.230	3,200
2025-09-19	23.370	24.500	23.010	23.010	22.084	3,700
2025-09-18	23.360	23.360	23.360	23.360	22.420	1,000
2025-09-17	23.360	23.360	23.340	23.360	22.420	2,500
2025-09-16	23.350	23.370	23.340	23.360	22.420	1,900
2025-09-15	22.000	23.370	21.700	23.370	22.429	53,700
2025-09-12	22.000	22.190	21.210	22.190	21.297	2,400
2025-09-11	21.420	21.420	21.420	21.420	20.558	1,200
2025-09-10	21.420	21.420	21.420	21.420	20.558	300
2025-09-09	21.750	21.750	21.550	21.550	20.683	2,800
2025-09-08	21.490	21.550	21.480	21.550	20.683	2,200
2025-09-05	21.400	21.420	21.400	21.420	20.558	400
2025-09-04	21.300	21.830	21.020	21.410	20.548	3,300
2025-09-03	21.400	21.410	21.400	21.410	20.548	600
2025-09-02	21.580	21.700	21.400	21.400	20.539	1,500
2025-09-01	21.400	21.650	21.400	21.580	20.711	2,200
2025-08-29	21.720	21.750	21.550	21.550	20.683	15,500
2025-08-28	21.800	21.940	21.650	21.650	20.778	1,000
2025-08-27	22.010	22.010	21.790	21.790	20.913	4,900
2025-08-26	21.850	22.170	21.850	22.170	21.278	1,700
2025-08-25	21.760	22.100	21.630	22.020	21.134	31,200
2025-08-22	22.190	22.220	22.190	22.220	21.326	900
2025-08-21	22.000	22.010	22.000	22.010	21.124	3,800
2025-08-20	22.010	22.060	22.000	22.000	21.114	7,200
2025-08-19	22.740	22.740	22.000	22.010	21.124	1,800
2025-08-18	23.070	23.070	22.300	22.890	21.969	2,500
2025-08-15	22.820	23.350	22.670	23.340	22.400	1,600
2025-08-14	22.900	22.900	22.900	22.900	21.978	800
2025-08-13	23.060	23.060	23.060	23.060	22.132	700
2025-08-12	22.480	23.060	22.480	23.060	22.132	600
2025-08-11	22.400	22.700	22.200	22.700	21.786	6,000
2025-08-08	21.050	22.470	21.050	22.420	21.517	13,200
2025-08-07	21.130	21.470	21.130	21.420	20.558	2,200
2025-08-06	21.130	21.130	21.100	21.100	20.251	1,500

← NewerPage 5 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.