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
2025-08-05	21.210	21.210	21.100	21.100	20.251	800
2025-08-04	21.720	21.720	21.580	21.580	20.711	400
2025-08-01	21.750	22.000	21.740	21.890	21.009	4,600
2025-07-31	21.000	21.000	21.000	21.000	20.155	3,100
2025-07-30	21.010	21.680	21.010	21.680	20.807	13,200
2025-07-29	21.210	21.210	21.210	21.210	20.356	700
2025-07-28	21.980	22.000	21.870	21.870	20.990	1,600
2025-07-25	21.530	21.660	21.490	21.490	20.625	32,700
2025-07-24	22.030	22.030	21.510	21.700	20.826	8,000
2025-07-23	22.370	22.370	22.290	22.290	21.393	1,700
2025-07-22	22.400	22.400	22.400	22.400	21.498	1,600
2025-07-21	21.650	22.400	21.650	22.400	21.498	12,200
2025-07-18	22.260	22.260	22.260	22.260	21.364	100
2025-07-17	22.620	22.620	22.440	22.550	21.642	3,500
2025-07-16	22.630	22.630	22.600	22.620	21.709	20,600
2025-07-15	23.010	23.010	22.600	22.600	21.690	2,300
2025-07-14	23.290	23.290	22.860	23.230	22.295	2,600
2025-07-11	23.260	23.260	23.250	23.250	22.314	200
2025-07-10	23.400	23.400	23.400	23.400	22.458	500
2025-07-09	23.790	23.790	23.790	23.790	22.832	600
2025-07-08	23.660	23.790	23.400	23.790	22.832	2,100
2025-07-07	23.360	23.880	23.360	23.880	22.919	1,200
2025-07-04	23.340	23.450	23.340	23.360	22.420	5,500
2025-07-03	23.620	23.700	23.400	23.400	22.458	4,400
2025-07-02	23.910	23.970	23.770	23.970	23.005	4,700
2025-07-01	24.190	24.190	24.080	24.080	23.111	1,100
2025-06-30	24.210	24.250	24.130	24.130	23.159	27,400
2025-06-27	24.350	24.490	24.010	24.490	23.504	3,400
2025-06-26	24.020	24.120	24.020	24.120	23.149	1,400
2025-06-25	24.270	24.890	23.810	23.810	22.852	8,100
2025-06-24	25.230	25.450	24.000	24.000	23.034	2,200
2025-06-23	25.430	25.430	25.430	25.430	24.406	12,500
2025-06-20	25.250	25.430	24.900	25.430	24.406	2,900
2025-06-18	25.480	25.480	25.480	25.480	24.454	700
2025-06-17	24.800	24.830	24.310	24.790	23.792	2,800
2025-06-16	25.220	25.480	24.910	25.000	23.994	2,800
2025-06-13	25.380	25.470	25.190	25.450	24.426	1,000
2025-06-12	24.150	25.200	24.030	25.200	24.186	7,500
2025-06-11	24.930	24.930	24.050	24.150	23.178	8,200
2025-06-10	25.170	25.170	24.430	25.160	24.147	700
2025-06-09	24.490	24.500	24.490	24.490	23.504	5,400
2025-06-06	24.500	24.500	24.490	24.490	23.504	4,900
2025-06-05	23.800	24.490	23.800	24.490	23.504	800
2025-06-04	23.900	24.490	23.700	23.910	22.948	4,600
2025-06-03	24.450	24.450	24.000	24.000	23.034	1,200
2025-06-02	24.620	24.620	24.600	24.600	23.610	1,700
2025-05-30	24.220	24.600	24.220	24.600	23.610	26,400
2025-05-29	24.100	24.200	24.100	24.200	23.226	700
2025-05-28	24.000	24.250	23.470	24.200	23.226	3,500
2025-05-27	24.550	24.550	24.450	24.450	23.466	1,000
2025-05-26	24.050	24.800	24.050	24.800	23.802	800
2025-05-23	24.060	25.970	23.810	24.300	23.322	5,800
2025-05-22	24.030	24.060	23.500	24.060	23.091	5,000
2025-05-21	23.410	25.000	23.410	24.280	23.303	6,300
2025-05-20	22.210	23.400	22.210	23.400	22.458	2,300
2025-05-19	22.370	22.600	22.210	22.210	21.316	1,200
2025-05-16	22.090	22.600	21.100	22.600	21.690	27,400
2025-05-15	22.150	22.320	21.550	22.320	21.422	600
2025-05-14	22.770	22.770	22.100	22.200	21.306	700
2025-05-13	22.050	22.780	22.050	22.270	21.374	1,800

← NewerPage 6 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.