Ouro Fino Saúde Animal Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 25.110 | 25.470 | 25.100 | 25.100 | 21.738 | 5,800 |
| 2021-12-13 | 25.200 | 25.370 | 25.120 | 25.370 | 21.972 | 4,900 |
| 2021-12-10 | 25.140 | 25.200 | 25.100 | 25.120 | 21.755 | 6,100 |
| 2021-12-09 | 25.400 | 25.400 | 25.100 | 25.100 | 21.738 | 6,600 |
| 2021-12-08 | 25.500 | 25.530 | 25.310 | 25.500 | 22.085 | 2,900 |
| 2021-12-07 | 25.570 | 25.570 | 25.100 | 25.110 | 21.747 | 3,800 |
| 2021-12-06 | 26.000 | 26.000 | 25.010 | 25.010 | 21.660 | 5,100 |
| 2021-12-03 | 25.490 | 26.440 | 25.460 | 26.000 | 22.518 | 9,900 |
| 2021-12-02 | 25.000 | 25.200 | 25.000 | 25.100 | 21.738 | 28,600 |
| 2021-12-01 | 25.700 | 26.000 | 25.000 | 25.000 | 21.652 | 37,900 |
| 2021-11-30 | 25.030 | 25.880 | 24.810 | 25.010 | 21.660 | 74,800 |
| 2021-11-29 | 25.290 | 25.730 | 25.000 | 25.000 | 21.652 | 2,200 |
| 2021-11-26 | 26.020 | 26.680 | 25.000 | 25.000 | 21.652 | 29,200 |
| 2021-11-25 | 26.350 | 26.700 | 26.250 | 26.700 | 23.124 | 2,700 |
| 2021-11-24 | 25.760 | 26.540 | 25.760 | 26.250 | 22.734 | 2,800 |
| 2021-11-23 | 26.210 | 26.670 | 25.750 | 26.250 | 22.734 | 10,800 |
| 2021-11-22 | 26.400 | 27.190 | 26.300 | 26.480 | 22.933 | 7,200 |
| 2021-11-19 | 26.250 | 26.630 | 25.910 | 26.400 | 22.864 | 3,900 |
| 2021-11-18 | 25.640 | 26.000 | 25.500 | 25.500 | 22.085 | 16,400 |
| 2021-11-17 | 26.720 | 26.720 | 25.600 | 25.600 | 22.171 | 13,100 |
| 2021-11-16 | 27.220 | 27.220 | 26.000 | 26.680 | 23.106 | 14,200 |
| 2021-11-12 | 26.630 | 27.380 | 25.600 | 27.380 | 23.713 | 31,800 |
| 2021-11-11 | 26.400 | 26.830 | 26.320 | 26.630 | 23.063 | 20,500 |
| 2021-11-10 | 28.000 | 28.240 | 26.000 | 26.000 | 22.518 | 39,200 |
| 2021-11-09 | 27.300 | 28.100 | 27.300 | 28.100 | 24.336 | 3,600 |
| 2021-11-08 | 26.550 | 27.020 | 26.520 | 26.990 | 23.375 | 4,600 |
| 2021-11-05 | 26.650 | 26.650 | 26.120 | 26.550 | 22.994 | 8,800 |
| 2021-11-04 | 26.680 | 27.240 | 26.020 | 26.020 | 22.535 | 4,100 |
| 2021-11-03 | 25.620 | 27.450 | 25.550 | 27.450 | 23.773 | 8,200 |
| 2021-11-01 | 25.740 | 27.700 | 25.000 | 26.000 | 22.518 | 58,400 |
| 2021-10-29 | 26.450 | 26.830 | 25.000 | 25.000 | 21.652 | 19,600 |
| 2021-10-28 | 26.420 | 27.380 | 26.420 | 26.420 | 22.881 | 45,100 |
| 2021-10-27 | 27.080 | 27.270 | 26.700 | 26.700 | 23.124 | 18,900 |
| 2021-10-26 | 27.760 | 27.760 | 26.910 | 26.910 | 23.306 | 7,500 |
| 2021-10-25 | 28.000 | 28.440 | 27.370 | 28.000 | 24.250 | 54,600 |
| 2021-10-22 | 27.990 | 28.400 | 27.010 | 28.010 | 24.258 | 12,300 |
| 2021-10-21 | 27.820 | 28.500 | 27.200 | 28.500 | 24.683 | 32,400 |
| 2021-10-20 | 28.010 | 28.500 | 27.800 | 27.800 | 24.076 | 21,800 |
| 2021-10-19 | 29.060 | 29.390 | 28.000 | 28.000 | 24.250 | 18,400 |
| 2021-10-18 | 28.290 | 29.100 | 28.000 | 29.020 | 25.133 | 11,900 |
| 2021-10-15 | 28.270 | 28.700 | 28.270 | 28.700 | 24.856 | 49,700 |
| 2021-10-14 | 28.240 | 28.300 | 27.800 | 27.990 | 24.241 | 11,600 |
← NewerPage 21 of 21 · 1,242 trading days
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.