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
2025-02-10	18.100	18.160	18.100	18.160	17.314	1,300
2025-02-07	17.790	18.100	17.790	18.100	17.257	7,900
2025-02-06	18.200	18.200	17.790	17.790	16.961	43,000
2025-02-05	18.200	18.200	18.200	18.200	17.352	700
2025-02-03	18.340	18.660	18.300	18.300	17.447	600
2025-01-31	18.200	18.350	18.040	18.300	17.447	20,100
2025-01-30	17.600	18.010	17.520	18.010	17.171	8,700
2025-01-29	17.750	17.750	17.410	17.510	16.694	21,500
2025-01-28	17.740	17.740	17.630	17.630	16.808	25,400
2025-01-27	18.350	18.350	18.200	18.200	17.352	18,700
2025-01-24	18.350	18.350	18.350	18.350	17.495	15,600
2025-01-23	17.240	17.880	17.230	17.880	17.047	1,600
2025-01-22	17.520	17.520	17.410	17.410	16.599	500
2025-01-21	16.380	17.870	16.380	17.870	17.037	1,900
2025-01-20	16.580	16.880	16.250	16.880	16.093	16,600
2025-01-17	16.890	16.890	16.360	16.580	15.807	4,300
2025-01-16	16.260	16.670	16.260	16.530	15.760	5,300
2025-01-15	16.710	16.720	16.540	16.540	15.769	300
2025-01-14	16.320	16.350	16.320	16.350	15.588	700
2025-01-13	16.400	16.400	16.230	16.230	15.474	700
2025-01-10	16.750	16.750	16.360	16.400	15.636	12,500
2025-01-09	16.850	16.850	16.850	16.850	16.065	1,400
2025-01-08	16.980	17.200	16.430	16.980	16.189	7,000
2025-01-07	16.890	16.890	16.890	16.890	16.103	500
2025-01-06	16.400	16.790	16.250	16.680	15.903	37,600
2025-01-03	17.110	17.110	16.010	16.010	15.264	6,700
2025-01-02	17.120	17.600	16.050	17.560	16.742	22,600
2024-12-30	19.530	19.540	19.350	19.350	18.448	24,200
2024-12-27	19.540	19.640	19.530	19.530	18.620	9,600
2024-12-26	19.300	19.530	19.200	19.200	18.305	12,700
2024-12-23	19.060	19.600	18.900	19.530	18.620	11,900
2024-12-20	19.590	19.590	19.450	19.450	18.544	9,000
2024-12-19	19.030	19.280	19.020	19.120	17.679	9,500
2024-12-18	20.670	20.670	19.000	19.000	17.568	11,800
2024-12-17	20.670	20.670	20.670	20.670	19.113	100
2024-12-16	20.000	20.000	19.890	19.900	18.401	7,400
2024-12-13	21.140	21.160	20.310	20.310	18.780	31,200
2024-12-12	21.030	21.030	20.730	20.730	19.168	900
2024-12-11	21.050	21.560	21.050	21.310	19.704	2,700
2024-12-10	21.080	21.080	21.020	21.020	19.436	500
2024-12-09	21.230	21.250	21.230	21.250	19.649	900
2024-12-06	21.400	21.690	21.200	21.690	20.056	1,000
2024-12-05	21.700	21.700	21.400	21.400	19.788	2,200
2024-12-04	21.210	21.500	21.210	21.250	19.649	2,100
2024-12-03	21.920	21.920	21.000	21.390	19.778	1,000
2024-12-02	20.600	21.300	20.600	21.300	19.695	700
2024-11-29	21.000	21.070	20.600	20.600	19.048	30,900
2024-11-28	21.270	21.270	20.300	21.000	19.418	3,800
2024-11-27	21.780	21.990	21.200	21.210	19.612	800
2024-11-26	22.010	22.210	22.000	22.000	20.342	1,600
2024-11-25	22.590	22.590	22.100	22.110	20.444	1,300
2024-11-22	22.450	22.620	21.780	22.620	20.916	500
2024-11-21	22.640	22.640	22.550	22.600	20.897	400
2024-11-19	22.060	22.650	21.750	22.650	20.943	1,700
2024-11-18	22.490	22.500	22.030	22.110	20.444	44,300
2024-11-14	22.500	22.500	21.850	22.400	20.712	400
2024-11-13	22.500	22.500	22.000	22.000	20.342	800
2024-11-12	21.650	22.490	21.650	22.000	20.342	1,900
2024-11-11	21.600	22.180	21.600	22.180	20.509	1,200
2024-11-08	21.600	22.500	21.600	22.000	20.342	1,500

← NewerPage 8 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.