d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil · Delayed Price · Currency is BRL 6.54
0.00 (0.00%)
At close: Oct 7, 2026
BVMF:DMVF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | - | 26,300 |
| Oct 6, 2026 | 6.51 | 6.68 | 6.49 | 6.54 | 6.54 | -2.53% | 51,000 |
| Oct 5, 2026 | 6.20 | 6.71 | 6.20 | 6.71 | 6.71 | 9.64% | 93,600 |
| Oct 2, 2026 | 6.13 | 6.18 | 6.04 | 6.12 | 6.12 | 0.99% | 26,200 |
| Oct 1, 2026 | 6.05 | 6.12 | 5.96 | 6.06 | 6.06 | 0.17% | 30,300 |
| Sep 30, 2026 | 6.10 | 6.17 | 6.00 | 6.05 | 6.05 | -1.14% | 39,100 |
| Sep 29, 2026 | 5.99 | 6.12 | 5.86 | 6.12 | 6.12 | 3.20% | 26,400 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.84 | 5.93 | 5.93 | -0.50% | 26,100 |
| Sep 25, 2026 | 5.88 | 5.96 | 5.77 | 5.96 | 5.96 | 1.71% | 28,200 |
| Sep 24, 2026 | 6.00 | 6.03 | 5.86 | 5.86 | 5.86 | -1.01% | 27,800 |
| Sep 23, 2026 | 5.87 | 5.99 | 5.87 | 5.92 | 5.92 | 0.34% | 20,600 |
| Sep 22, 2026 | 6.00 | 6.06 | 5.90 | 5.90 | 5.90 | -1.67% | 40,600 |
| Sep 21, 2026 | 6.01 | 6.06 | 5.92 | 6.00 | 6.00 | 0.17% | 55,100 |
| Sep 18, 2026 | 6.08 | 6.14 | 5.99 | 5.99 | 5.99 | -2.12% | 62,100 |
| Sep 17, 2026 | 6.34 | 6.34 | 6.12 | 6.12 | 6.12 | -1.29% | 48,600 |
| Sep 16, 2026 | 6.15 | 6.29 | 6.10 | 6.20 | 6.20 | -0.64% | 81,600 |
| Sep 15, 2026 | 6.14 | 6.26 | 6.14 | 6.24 | 6.24 | 1.96% | 33,900 |
| Sep 14, 2026 | 6.35 | 6.38 | 6.12 | 6.12 | 6.12 | -3.77% | 53,700 |
| Sep 11, 2026 | 6.34 | 6.49 | 6.33 | 6.36 | 6.36 | -2.15% | 25,200 |
| Sep 10, 2026 | 6.27 | 6.55 | 6.17 | 6.50 | 6.50 | 5.35% | 55,600 |
| Sep 9, 2026 | 6.20 | 6.24 | 6.15 | 6.17 | 6.17 | -0.96% | 22,400 |
| Sep 8, 2026 | 6.23 | 6.34 | 6.23 | 6.23 | 6.23 | - | 22,100 |
| Sep 4, 2026 | 6.24 | 6.30 | 6.13 | 6.23 | 6.23 | 0.81% | 24,100 |
| Sep 3, 2026 | 6.35 | 6.42 | 6.18 | 6.18 | 6.18 | -2.22% | 43,400 |
| Sep 2, 2026 | 6.33 | 6.44 | 6.32 | 6.32 | 6.32 | 0.32% | 27,600 |
| Sep 1, 2026 | 6.35 | 6.54 | 6.30 | 6.30 | 6.30 | -3.67% | 40,300 |
| Aug 31, 2026 | 6.50 | 6.55 | 6.26 | 6.54 | 6.54 | 0.77% | 80,900 |
| Aug 28, 2026 | 6.24 | 6.49 | 6.09 | 6.49 | 6.49 | 3.84% | 35,500 |
| Aug 27, 2026 | 6.15 | 6.25 | 6.03 | 6.25 | 6.25 | 1.63% | 38,500 |
| Aug 26, 2026 | 6.20 | 6.35 | 6.13 | 6.15 | 6.15 | -2.07% | 30,300 |
| Aug 25, 2026 | 6.17 | 6.28 | 6.13 | 6.28 | 6.28 | 1.62% | 29,500 |
| Aug 24, 2026 | 6.27 | 6.36 | 6.18 | 6.18 | 6.18 | -1.59% | 92,800 |
| Aug 21, 2026 | 6.33 | 6.38 | 6.15 | 6.28 | 6.28 | 1.13% | 53,300 |
| Aug 20, 2026 | 6.32 | 6.40 | 6.19 | 6.21 | 6.21 | -2.05% | 25,800 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.34 | 6.34 | 6.34 | -2.46% | 28,400 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.22 | 6.50 | 6.50 | 0.31% | 67,700 |
| Aug 17, 2026 | 6.43 | 6.58 | 6.23 | 6.48 | 6.48 | 0.62% | 60,300 |
| Aug 14, 2026 | 6.43 | 6.44 | 6.30 | 6.44 | 6.44 | 0.31% | 34,100 |
| Aug 13, 2026 | 6.23 | 6.44 | 6.22 | 6.42 | 6.42 | 1.74% | 26,000 |
| Aug 12, 2026 | 6.35 | 6.37 | 6.16 | 6.31 | 6.31 | 1.12% | 41,100 |
| Aug 11, 2026 | 6.44 | 6.49 | 6.24 | 6.24 | 6.24 | -3.26% | 28,400 |
| Aug 10, 2026 | 6.42 | 6.55 | 6.32 | 6.45 | 6.45 | -0.15% | 31,500 |
| Aug 7, 2026 | 6.65 | 6.65 | 6.34 | 6.46 | 6.46 | -3.15% | 52,100 |
| Aug 6, 2026 | 6.70 | 6.76 | 6.57 | 6.67 | 6.67 | -0.45% | 32,500 |
| Aug 5, 2026 | 6.90 | 6.98 | 6.70 | 6.70 | 6.70 | -2.19% | 37,700 |
| Aug 4, 2026 | 6.79 | 6.85 | 6.69 | 6.85 | 6.85 | 1.03% | 20,300 |
| Aug 3, 2026 | 6.88 | 6.88 | 6.63 | 6.78 | 6.78 | -1.31% | 37,900 |
| Jul 31, 2026 | 6.84 | 7.10 | 6.50 | 6.87 | 6.87 | 0.15% | 58,000 |
| Jul 30, 2026 | 6.34 | 6.89 | 6.27 | 6.86 | 6.86 | 8.20% | 38,400 |
| Jul 29, 2026 | 6.24 | 6.40 | 6.24 | 6.34 | 6.34 | 1.60% | 28,300 |