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
2025-05-12	22.660	22.730	22.150	22.730	21.815	700
2025-05-09	22.800	22.800	22.410	22.790	21.873	3,500
2025-05-08	22.800	22.890	22.800	22.890	21.969	300
2025-05-07	22.030	22.870	22.030	22.830	21.911	2,100
2025-05-06	22.440	22.470	22.020	22.470	21.565	1,800
2025-05-05	22.020	22.840	22.020	22.690	21.777	2,300
2025-05-02	22.660	22.890	22.110	22.890	21.969	700
2025-04-30	22.320	22.750	22.300	22.400	21.498	1,000
2025-04-29	22.310	22.990	22.310	22.880	21.959	1,100
2025-04-28	22.960	22.960	22.210	22.210	21.316	10,500
2025-04-25	23.060	23.060	22.390	22.890	21.969	16,900
2025-04-24	21.830	22.980	21.820	22.600	21.690	7,000
2025-04-23	22.350	22.350	22.250	22.250	21.354	1,300
2025-04-22	22.000	22.280	22.000	22.270	21.374	2,700
2025-04-17	22.730	22.730	22.730	22.730	21.815	800
2025-04-16	22.170	22.790	22.170	22.770	21.709	1,000
2025-04-15	21.310	22.800	21.310	22.800	21.737	3,800
2025-04-14	22.400	22.980	21.800	21.800	20.784	2,700
2025-04-11	22.130	22.370	21.700	22.370	21.328	2,200
2025-04-10	21.000	22.350	21.000	22.350	21.308	7,100
2025-04-09	21.130	21.760	21.130	21.680	20.670	1,500
2025-04-08	21.000	21.000	21.000	21.000	20.021	100
2025-04-07	21.980	22.000	21.980	22.000	20.975	3,600
2025-04-04	22.430	22.430	22.430	22.430	21.385	600
2025-04-03	22.580	22.590	22.560	22.560	21.509	2,100
2025-04-02	22.590	22.590	22.580	22.580	21.528	1,400
2025-04-01	22.590	22.600	22.590	22.600	21.547	1,100
2025-03-31	22.000	22.300	21.310	22.300	21.261	2,900
2025-03-28	21.600	22.000	21.270	22.000	20.975	3,500
2025-03-27	21.750	21.980	21.750	21.980	20.956	3,200
2025-03-26	21.480	21.980	20.350	21.980	20.956	13,600
2025-03-25	20.800	21.800	20.800	21.150	20.164	500
2025-03-24	21.320	21.320	20.800	21.110	20.126	7,000
2025-03-21	20.500	21.100	20.480	21.100	20.117	3,100
2025-03-20	19.800	20.300	19.800	20.300	19.354	2,400
2025-03-19	20.030	20.160	20.020	20.160	19.221	1,600
2025-03-18	20.280	20.280	20.220	20.280	19.335	2,600
2025-03-17	19.250	20.400	19.250	20.030	19.097	5,700
2025-03-14	18.380	19.390	18.380	19.150	18.258	4,200
2025-03-13	17.800	18.190	17.800	18.190	17.342	1,500
2025-03-12	17.810	17.810	17.810	17.810	16.980	2,000
2025-03-11	17.810	17.820	17.810	17.810	16.980	300
2025-03-10	17.960	17.960	17.810	17.810	16.980	5,500
2025-03-07	18.000	18.000	17.900	17.960	17.123	1,900
2025-03-06	17.870	17.900	17.870	17.900	17.066	4,800
2025-03-05	17.510	17.660	17.510	17.660	16.837	3,900
2025-02-28	18.290	18.590	17.800	17.800	16.971	17,500
2025-02-27	17.980	18.060	17.800	17.830	16.999	11,200
2025-02-26	18.010	18.010	17.980	17.980	17.142	30,900
2025-02-25	18.450	18.450	18.070	18.300	17.447	8,600
2025-02-24	18.790	18.790	18.210	18.550	17.686	2,000
2025-02-21	18.680	18.760	18.550	18.550	17.686	3,700
2025-02-20	19.190	19.190	19.190	19.190	18.296	1,500
2025-02-19	19.190	19.190	19.190	19.190	18.296	1,000
2025-02-18	18.510	19.070	18.510	19.070	18.181	400
2025-02-17	19.250	19.250	19.000	19.070	18.181	4,800
2025-02-14	18.730	18.730	18.700	18.700	17.829	1,900
2025-02-13	18.510	19.800	18.510	18.630	17.762	2,100
2025-02-12	18.200	18.210	17.560	18.200	17.352	45,600
2025-02-11	18.200	18.210	18.200	18.210	17.361	13,300

← NewerPage 7 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.