d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil · Delayed Price · Currency is BRL 4.630
-0.160 (-3.34%)
At close: Oct 8, 2025
BVMF:DMVF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.67 | 4.69 | 4.52 | 4.52 | 4.52 | -2.38% | 33,500 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -3.34% | 43,100 |
| Oct 8, 2025 | 4.68 | 4.85 | 4.63 | 4.79 | 4.79 | 1.91% | 61,900 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.63 | 4.70 | 4.70 | -2.29% | 49,800 |
| Oct 6, 2025 | 4.65 | 4.95 | 4.63 | 4.81 | 4.81 | 3.89% | 141,500 |
| Oct 3, 2025 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -1.07% | 41,500 |
| Oct 2, 2025 | 4.76 | 4.80 | 4.64 | 4.68 | 4.68 | -3.11% | 44,400 |
| Oct 1, 2025 | 4.99 | 4.99 | 4.73 | 4.83 | 4.83 | -3.40% | 279,000 |
| Sep 30, 2025 | 4.95 | 5.00 | 4.83 | 5.00 | 5.00 | 0.60% | 77,900 |
| Sep 29, 2025 | 4.85 | 4.97 | 4.82 | 4.97 | 4.97 | -0.20% | 37,700 |
| Sep 26, 2025 | 4.76 | 4.98 | 4.75 | 4.98 | 4.98 | 4.40% | 57,200 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.75 | 4.77 | 4.77 | -4.79% | 57,500 |
| Sep 24, 2025 | 4.94 | 5.01 | 4.86 | 5.01 | 5.01 | 1.42% | 39,600 |
| Sep 23, 2025 | 4.78 | 4.94 | 4.71 | 4.94 | 4.94 | 4.00% | 70,500 |
| Sep 22, 2025 | 4.70 | 4.75 | 4.63 | 4.75 | 4.75 | 2.59% | 67,600 |
| Sep 19, 2025 | 4.68 | 4.83 | 4.63 | 4.63 | 4.63 | -1.70% | 98,000 |
| Sep 18, 2025 | 4.54 | 4.71 | 4.50 | 4.71 | 4.71 | 2.39% | 75,600 |
| Sep 17, 2025 | 4.82 | 4.87 | 4.60 | 4.60 | 4.60 | -4.37% | 62,800 |
| Sep 16, 2025 | 4.68 | 4.88 | 4.64 | 4.81 | 4.81 | 2.78% | 92,400 |
| Sep 15, 2025 | 4.46 | 4.69 | 4.44 | 4.68 | 4.68 | 5.41% | 189,300 |
| Sep 12, 2025 | 4.38 | 4.47 | 4.28 | 4.44 | 4.44 | 2.78% | 93,800 |
| 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 |