Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 8.10
-0.08 (-0.98%)
Mar 13, 2026, 5:06 PM GMT-3
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.21 | 8.32 | 8.03 | 8.06 | - | -1.47% | 46,800 |
| Mar 12, 2026 | 8.41 | 8.41 | 8.10 | 8.18 | 8.18 | -2.73% | 188,900 |
| Mar 11, 2026 | 8.46 | 8.48 | 8.35 | 8.41 | 8.41 | -0.47% | 262,000 |
| Mar 10, 2026 | 8.36 | 8.75 | 8.36 | 8.45 | 8.45 | 1.20% | 238,700 |
| Mar 9, 2026 | 8.67 | 8.67 | 8.15 | 8.35 | 8.35 | -3.69% | 395,700 |
| Mar 6, 2026 | 8.81 | 8.89 | 8.67 | 8.67 | 8.67 | -2.25% | 105,100 |
| Mar 5, 2026 | 9.21 | 9.21 | 8.87 | 8.87 | 8.87 | -1.99% | 113,900 |
| Mar 4, 2026 | 9.03 | 9.23 | 8.96 | 9.05 | 9.05 | -0.22% | 196,200 |
| Mar 3, 2026 | 8.80 | 9.07 | 8.32 | 9.07 | 9.07 | -0.44% | 355,900 |
| Mar 2, 2026 | 8.89 | 9.17 | 8.63 | 9.11 | 9.11 | 1.79% | 114,500 |
| Feb 27, 2026 | 9.28 | 9.28 | 8.91 | 8.95 | 8.95 | -2.29% | 182,000 |
| Feb 26, 2026 | 9.38 | 9.50 | 9.08 | 9.16 | 9.16 | -1.51% | 178,500 |
| Feb 25, 2026 | 9.14 | 9.30 | 9.02 | 9.30 | 9.30 | 2.09% | 83,200 |
| Feb 24, 2026 | 9.11 | 9.33 | 9.03 | 9.11 | 9.11 | -0.44% | 155,600 |
| Feb 23, 2026 | 9.05 | 9.42 | 9.04 | 9.15 | 9.15 | - | 207,700 |
| Feb 20, 2026 | 8.70 | 9.15 | 8.57 | 9.15 | 9.15 | 5.17% | 327,600 |
| Feb 19, 2026 | 8.79 | 8.84 | 8.57 | 8.70 | 8.70 | -1.14% | 387,300 |
| Feb 18, 2026 | 8.70 | 8.90 | 8.50 | 8.80 | 8.80 | 3.53% | 93,300 |
| Feb 13, 2026 | 8.42 | 8.50 | 8.32 | 8.50 | 8.50 | 0.24% | 152,500 |
| Feb 12, 2026 | 8.65 | 8.86 | 8.42 | 8.48 | 8.48 | -1.97% | 237,800 |
| Feb 11, 2026 | 8.69 | 8.83 | 8.65 | 8.65 | 8.65 | -0.12% | 78,100 |
| Feb 10, 2026 | 8.97 | 9.00 | 8.64 | 8.66 | 8.66 | -1.48% | 105,100 |
| Feb 9, 2026 | 8.55 | 8.90 | 8.55 | 8.79 | 8.79 | 3.05% | 179,200 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.34 | 8.53 | 8.53 | 0.35% | 88,700 |
| Feb 5, 2026 | 8.65 | 8.75 | 8.50 | 8.50 | 8.50 | -0.58% | 150,700 |
| Feb 4, 2026 | 9.14 | 9.14 | 8.55 | 8.55 | 8.55 | -6.15% | 578,000 |
| Feb 3, 2026 | 9.10 | 9.30 | 8.98 | 9.11 | 9.11 | 1.00% | 452,900 |
| Feb 2, 2026 | 9.41 | 9.41 | 8.76 | 9.02 | 9.02 | -1.74% | 677,300 |
| Jan 30, 2026 | 9.30 | 9.51 | 9.14 | 9.18 | 9.18 | -1.40% | 181,400 |
| Jan 29, 2026 | 9.21 | 9.70 | 8.98 | 9.31 | 9.31 | 1.20% | 196,000 |
| Jan 28, 2026 | 8.89 | 9.35 | 8.86 | 9.20 | 9.20 | 3.37% | 412,200 |
| Jan 27, 2026 | 8.88 | 9.10 | 8.76 | 8.90 | 8.90 | 0.79% | 437,800 |
| Jan 26, 2026 | 8.76 | 8.83 | 8.26 | 8.83 | 8.83 | 0.68% | 350,200 |
| Jan 23, 2026 | 8.44 | 8.77 | 8.41 | 8.77 | 8.77 | 3.18% | 239,700 |
| Jan 22, 2026 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 3.16% | 115,800 |
| Jan 21, 2026 | 8.06 | 8.25 | 8.05 | 8.24 | 8.24 | 1.60% | 117,700 |
| Jan 20, 2026 | 7.98 | 8.11 | 7.88 | 8.11 | 8.11 | 1.37% | 73,900 |
| Jan 19, 2026 | 8.01 | 8.19 | 7.99 | 8.00 | 8.00 | -1.23% | 134,400 |
| Jan 16, 2026 | 8.41 | 8.41 | 8.01 | 8.10 | 8.10 | -1.94% | 131,700 |
| Jan 15, 2026 | 8.25 | 8.44 | 8.19 | 8.26 | 8.26 | 0.12% | 85,000 |
| Jan 14, 2026 | 8.10 | 8.25 | 8.09 | 8.25 | 8.25 | 0.98% | 84,900 |
| Jan 13, 2026 | 8.25 | 8.25 | 7.99 | 8.17 | 8.17 | -0.49% | 120,800 |
| Jan 12, 2026 | 8.21 | 8.27 | 8.05 | 8.21 | 8.21 | - | 115,000 |
| Jan 9, 2026 | 8.16 | 8.26 | 8.06 | 8.21 | 8.21 | 1.36% | 105,800 |
| Jan 8, 2026 | 8.13 | 8.38 | 8.10 | 8.10 | 8.10 | -1.70% | 794,300 |
| Jan 7, 2026 | 8.40 | 8.45 | 8.08 | 8.24 | 8.24 | -0.72% | 226,600 |
| Jan 6, 2026 | 8.68 | 8.68 | 8.30 | 8.30 | 8.30 | -3.49% | 253,600 |
| Jan 5, 2026 | 8.50 | 8.62 | 8.41 | 8.60 | 8.60 | 1.42% | 159,200 |
| Jan 2, 2026 | 8.85 | 8.85 | 8.41 | 8.48 | 8.48 | -7.12% | 406,100 |
| Dec 30, 2025 | 9.19 | 9.22 | 9.00 | 9.13 | 8.81 | 0.66% | 289,100 |