Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 8.99
+0.29 (3.33%)
Feb 20, 2026, 5:39 PM GMT-3
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.70 | 8.70 | 8.58 | 8.63 | - | -0.80% | 8,800 |
| 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 |
| Dec 29, 2025 | 9.23 | 9.23 | 9.00 | 9.07 | 8.75 | -0.77% | 196,100 |
| Dec 26, 2025 | 9.05 | 9.20 | 8.90 | 9.14 | 8.82 | 0.99% | 215,500 |
| Dec 23, 2025 | 8.83 | 9.08 | 8.70 | 9.05 | 8.73 | 4.38% | 239,700 |
| Dec 22, 2025 | 8.96 | 9.00 | 8.63 | 8.67 | 8.37 | -1.70% | 102,900 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.73 | 8.82 | 8.51 | -1.67% | 118,900 |
| Dec 18, 2025 | 8.60 | 9.00 | 8.51 | 8.97 | 8.66 | 5.53% | 332,700 |
| Dec 17, 2025 | 8.84 | 8.84 | 8.47 | 8.50 | 8.20 | -1.16% | 127,400 |
| Dec 16, 2025 | 8.67 | 8.74 | 8.55 | 8.60 | 8.30 | -0.58% | 138,400 |
| Dec 15, 2025 | 8.79 | 9.05 | 8.65 | 8.65 | 8.35 | -0.35% | 211,500 |
| Dec 12, 2025 | 8.88 | 8.93 | 8.67 | 8.68 | 8.38 | -2.25% | 249,800 |
| Dec 11, 2025 | 9.09 | 9.09 | 8.78 | 8.88 | 8.57 | -1.33% | 147,900 |
| Dec 10, 2025 | 8.97 | 9.13 | 8.76 | 9.00 | 8.69 | 0.33% | 267,900 |
| Dec 9, 2025 | 8.83 | 9.06 | 8.52 | 8.97 | 8.66 | 1.13% | 179,700 |
| Dec 8, 2025 | 8.88 | 8.90 | 8.63 | 8.87 | 8.56 | 2.54% | 235,700 |
| Dec 5, 2025 | 9.26 | 9.27 | 8.55 | 8.65 | 8.35 | -6.69% | 426,100 |