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
2024-11-07	22.000	22.000	22.000	22.000	20.342	1,700
2024-11-06	22.000	22.010	21.610	22.000	20.342	6,900
2024-11-05	22.000	22.000	22.000	22.000	20.342	200
2024-11-04	21.440	22.000	21.440	22.000	20.342	200
2024-11-01	21.600	21.700	21.200	21.440	19.824	2,300
2024-10-31	22.320	22.990	22.010	22.100	20.435	2,500
2024-10-30	22.500	23.400	21.550	22.590	20.888	15,300
2024-10-29	22.000	22.100	21.510	21.510	19.889	900
2024-10-28	21.640	21.710	21.640	21.710	20.074	1,100
2024-10-25	21.600	21.610	21.600	21.610	19.982	6,300
2024-10-24	22.100	22.100	21.100	21.600	19.972	8,900
2024-10-23	21.600	22.000	21.500	21.610	19.982	10,200
2024-10-22	21.590	21.590	21.160	21.500	19.880	4,500
2024-10-21	21.590	21.590	21.590	21.590	19.963	3,400
2024-10-18	21.200	21.610	21.200	21.610	19.982	1,700
2024-10-17	20.900	21.600	20.900	21.600	19.972	3,300
2024-10-16	21.210	21.210	21.200	21.200	19.603	1,000
2024-10-15	21.200	21.210	20.630	21.210	19.612	22,000
2024-10-14	21.120	21.210	21.120	21.210	19.612	5,600
2024-10-11	20.900	21.150	20.900	21.150	19.556	5,600
2024-10-10	20.800	20.830	20.800	20.830	19.260	3,000
2024-10-09	20.320	20.750	20.320	20.750	19.186	3,200
2024-10-08	20.060	20.740	20.060	20.740	19.177	5,600
2024-10-07	20.030	20.030	20.000	20.000	18.493	6,600
2024-10-04	20.010	20.320	20.010	20.320	18.789	3,400
2024-10-03	20.160	20.500	20.160	20.490	18.946	3,900
2024-10-02	20.510	20.510	20.510	20.510	18.965	1,100
2024-10-01	20.310	20.560	20.310	20.500	18.955	7,900
2024-09-30	20.830	21.100	20.830	20.910	19.334	2,900
2024-09-27	20.780	20.990	20.750	20.980	19.399	3,100
2024-09-26	20.760	21.030	20.760	21.000	19.418	2,700
2024-09-25	20.920	21.280	20.920	21.280	19.677	3,800
2024-09-24	21.410	21.420	20.610	20.610	19.057	1,100
2024-09-23	21.150	21.930	21.040	21.410	19.797	5,200
2024-09-20	21.840	21.850	21.270	21.800	20.157	1,200
2024-09-19	21.550	21.550	21.510	21.550	19.926	1,900
2024-09-18	21.900	21.910	21.900	21.910	20.259	900
2024-09-17	21.330	21.900	21.330	21.900	20.250	1,100
2024-09-16	21.800	21.800	21.800	21.800	20.157	3,700
2024-09-13	21.780	21.810	21.780	21.800	20.157	2,100
2024-09-12	21.750	21.770	21.750	21.750	20.111	8,200
2024-09-11	21.780	21.800	21.700	21.750	20.111	5,300
2024-09-09	22.800	22.800	22.020	22.020	20.361	8,000
2024-09-06	22.370	22.370	22.370	22.370	20.684	5,900
2024-09-05	22.260	22.440	22.260	22.380	20.694	2,000
2024-09-04	22.280	22.500	22.280	22.500	20.805	300
2024-09-03	22.110	22.500	22.110	22.500	20.805	2,200
2024-09-02	22.090	22.500	22.090	22.500	20.805	4,700
2024-08-30	22.790	22.800	22.420	22.690	20.980	24,300
2024-08-29	22.100	22.900	22.100	22.900	21.174	3,900
2024-08-28	22.600	22.700	22.370	22.700	20.990	1,600
2024-08-27	22.360	22.890	22.350	22.890	21.165	800
2024-08-26	22.310	22.690	22.310	22.500	20.805	900
2024-08-23	22.110	22.690	22.110	22.690	20.980	200
2024-08-22	22.500	22.510	22.500	22.510	20.814	3,000
2024-08-21	22.040	22.500	22.000	22.500	20.805	7,800
2024-08-19	21.900	22.500	21.750	22.500	20.805	4,600
2024-08-16	22.140	22.150	22.000	22.000	20.342	1,700
2024-08-15	22.390	22.430	22.000	22.000	20.342	9,000
2024-08-14	21.640	22.370	21.630	22.370	20.684	1,200

← NewerPage 9 of 21 · 1,238 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.