d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil · Delayed Price · Currency is BRL 4.440
+0.120 (2.78%)
At close: Sep 12, 2025
BVMF:DMVF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.38 | 4.47 | 4.28 | 4.44 | 4.44 | 2.78% | 92,800 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.31 | 4.32 | 4.32 | -1.59% | 125,000 |
| Sep 10, 2025 | 4.42 | 4.43 | 4.30 | 4.39 | 4.39 | -0.90% | 129,600 |
| Sep 9, 2025 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | 0.45% | 59,300 |
| Sep 8, 2025 | 4.45 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 34,500 |
| Sep 5, 2025 | 4.54 | 4.58 | 4.46 | 4.46 | 4.46 | -0.67% | 44,700 |
| Sep 4, 2025 | 4.47 | 4.54 | 4.46 | 4.49 | 4.49 | -0.44% | 33,100 |
| Sep 3, 2025 | 4.59 | 4.60 | 4.46 | 4.51 | 4.51 | -1.74% | 53,000 |
| Sep 2, 2025 | 4.80 | 4.85 | 4.50 | 4.59 | 4.59 | -3.77% | 68,100 |
| Sep 1, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -2.45% | 41,800 |
| Aug 29, 2025 | 4.77 | 4.89 | 4.75 | 4.89 | 4.89 | 2.09% | 67,300 |
| Aug 28, 2025 | 4.79 | 4.84 | 4.75 | 4.79 | 4.79 | 0.84% | 31,500 |
| Aug 27, 2025 | 4.82 | 4.82 | 4.64 | 4.75 | 4.75 | -1.66% | 56,500 |
| Aug 26, 2025 | 4.68 | 4.83 | 4.67 | 4.83 | 4.83 | 1.26% | 65,700 |
| Aug 25, 2025 | 4.46 | 4.79 | 4.46 | 4.77 | 4.77 | 5.53% | 74,100 |
| Aug 22, 2025 | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | 0.44% | 40,500 |
| Aug 21, 2025 | 4.56 | 4.63 | 4.42 | 4.50 | 4.50 | -1.10% | 97,000 |
| Aug 20, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.34% | 36,700 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | -3.02% | 39,700 |
| Aug 18, 2025 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | 1.76% | 22,900 |
| Aug 15, 2025 | 4.64 | 4.65 | 4.50 | 4.55 | 4.55 | -1.09% | 68,300 |
| Aug 14, 2025 | 4.59 | 4.62 | 4.53 | 4.60 | 4.60 | -0.43% | 54,500 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.60 | 4.62 | 4.62 | -0.22% | 28,800 |
| Aug 12, 2025 | 4.62 | 4.65 | 4.56 | 4.63 | 4.63 | 1.31% | 47,700 |
| Aug 11, 2025 | 4.60 | 4.68 | 4.54 | 4.57 | 4.57 | -2.77% | 42,000 |
| Aug 8, 2025 | 4.57 | 4.71 | 4.44 | 4.70 | 4.70 | 4.44% | 70,100 |
| Aug 7, 2025 | 4.65 | 4.66 | 4.50 | 4.50 | 4.50 | -3.02% | 65,700 |
| Aug 6, 2025 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | 4.04% | 38,200 |
| Aug 5, 2025 | 4.63 | 4.63 | 4.44 | 4.46 | 4.46 | -1.11% | 50,300 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.51 | 4.51 | 4.51 | -3.43% | 74,200 |
| Aug 1, 2025 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -2.30% | 56,800 |
| Jul 31, 2025 | 4.88 | 4.88 | 4.68 | 4.78 | 4.78 | -2.25% | 72,600 |
| Jul 30, 2025 | 4.74 | 4.89 | 4.74 | 4.89 | 4.89 | 1.45% | 47,900 |
| Jul 29, 2025 | 4.77 | 4.89 | 4.72 | 4.82 | 4.82 | 0.63% | 55,600 |
| Jul 28, 2025 | 4.76 | 4.84 | 4.71 | 4.79 | 4.79 | 1.27% | 42,400 |
| Jul 25, 2025 | 4.60 | 4.73 | 4.59 | 4.73 | 4.73 | 2.83% | 32,800 |
| Jul 24, 2025 | 4.68 | 4.73 | 4.59 | 4.60 | 4.60 | -2.34% | 34,900 |
| Jul 23, 2025 | 4.62 | 4.73 | 4.56 | 4.71 | 4.71 | -0.21% | 27,200 |
| Jul 22, 2025 | 4.62 | 4.81 | 4.62 | 4.72 | 4.72 | 2.39% | 38,900 |
| Jul 21, 2025 | 4.70 | 4.76 | 4.61 | 4.61 | 4.61 | -1.71% | 30,800 |
| Jul 18, 2025 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -1.47% | 29,300 |
| Jul 17, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 0.42% | 33,100 |
| Jul 16, 2025 | 4.87 | 4.87 | 4.73 | 4.74 | 4.74 | -0.84% | 31,100 |
| Jul 15, 2025 | 4.85 | 4.85 | 4.72 | 4.78 | 4.78 | 0.42% | 40,200 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | 0.42% | 48,000 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -2.67% | 94,000 |
| Jul 10, 2025 | 4.94 | 5.00 | 4.85 | 4.87 | 4.87 | -1.42% | 41,000 |
| Jul 9, 2025 | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | -1.00% | 39,900 |
| Jul 8, 2025 | 4.96 | 4.99 | 4.92 | 4.99 | 4.99 | 0.81% | 43,700 |
| Jul 7, 2025 | 5.07 | 5.07 | 4.88 | 4.95 | 4.95 | 0.20% | 67,400 |