Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 8.82
-0.15 (-1.67%)
At close: Dec 19, 2025
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.00 | 9.00 | 8.73 | 8.82 | 8.82 | -1.67% | 118,900 |
| Dec 18, 2025 | 8.60 | 9.00 | 8.51 | 8.97 | 8.97 | 5.53% | 332,700 |
| Dec 17, 2025 | 8.84 | 8.84 | 8.47 | 8.50 | 8.50 | -1.16% | 127,400 |
| Dec 16, 2025 | 8.67 | 8.74 | 8.55 | 8.60 | 8.60 | -0.58% | 138,400 |
| Dec 15, 2025 | 8.79 | 9.05 | 8.65 | 8.65 | 8.65 | -0.35% | 211,500 |
| Dec 12, 2025 | 8.88 | 8.93 | 8.67 | 8.68 | 8.68 | -2.25% | 249,800 |
| Dec 11, 2025 | 9.09 | 9.09 | 8.78 | 8.88 | 8.88 | -1.33% | 147,900 |
| Dec 10, 2025 | 8.97 | 9.13 | 8.76 | 9.00 | 9.00 | 0.33% | 267,900 |
| Dec 9, 2025 | 8.83 | 9.06 | 8.52 | 8.97 | 8.97 | 1.13% | 179,700 |
| Dec 8, 2025 | 8.88 | 8.90 | 8.63 | 8.87 | 8.87 | 2.54% | 235,700 |
| Dec 5, 2025 | 9.26 | 9.27 | 8.55 | 8.65 | 8.65 | -6.69% | 426,100 |
| Dec 4, 2025 | 8.85 | 9.30 | 8.85 | 9.27 | 9.27 | 4.75% | 331,700 |
| Dec 3, 2025 | 8.40 | 9.00 | 8.38 | 8.85 | 8.85 | 5.61% | 1,003,100 |
| Dec 2, 2025 | 7.81 | 8.39 | 7.81 | 8.38 | 8.38 | 6.75% | 447,600 |
| Dec 1, 2025 | 8.00 | 8.01 | 7.64 | 7.85 | 7.85 | -4.03% | 477,400 |
| Nov 28, 2025 | 8.09 | 8.22 | 8.07 | 8.18 | 8.02 | 0.99% | 229,500 |
| Nov 27, 2025 | 7.95 | 8.14 | 7.87 | 8.10 | 7.94 | 2.53% | 318,700 |
| Nov 26, 2025 | 7.89 | 7.90 | 7.79 | 7.90 | 7.74 | 0.38% | 423,400 |
| Nov 25, 2025 | 7.88 | 7.90 | 7.82 | 7.87 | 7.71 | 0.38% | 176,400 |
| Nov 24, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.68 | -1.38% | 272,700 |
| Nov 21, 2025 | 7.95 | 8.03 | 7.88 | 7.95 | 7.79 | -0.25% | 196,400 |
| Nov 19, 2025 | 7.97 | 8.14 | 7.84 | 7.97 | 7.81 | -0.38% | 214,000 |
| Nov 18, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.84 | -3.15% | 135,900 |
| Nov 17, 2025 | 8.24 | 8.26 | 8.13 | 8.26 | 8.10 | 0.12% | 112,300 |
| Nov 14, 2025 | 8.32 | 8.35 | 8.19 | 8.25 | 8.09 | -0.12% | 101,400 |
| Nov 13, 2025 | 8.09 | 8.29 | 8.01 | 8.26 | 8.10 | 1.47% | 309,900 |
| Nov 12, 2025 | 8.28 | 8.33 | 8.11 | 8.14 | 7.98 | -1.33% | 58,800 |
| Nov 11, 2025 | 8.23 | 8.29 | 8.18 | 8.25 | 8.09 | 0.61% | 88,700 |
| Nov 10, 2025 | 8.14 | 8.20 | 7.99 | 8.20 | 8.04 | 1.99% | 210,900 |
| Nov 7, 2025 | 8.01 | 8.25 | 8.01 | 8.04 | 7.88 | - | 333,000 |
| Nov 6, 2025 | 8.32 | 8.32 | 8.04 | 8.04 | 7.88 | -3.48% | 136,500 |
| Nov 5, 2025 | 8.06 | 8.38 | 8.05 | 8.33 | 8.16 | 2.84% | 261,300 |
| Nov 4, 2025 | 7.98 | 8.15 | 7.88 | 8.10 | 7.94 | 1.38% | 116,500 |
| Nov 3, 2025 | 8.21 | 8.21 | 7.75 | 7.99 | 7.83 | -4.88% | 223,300 |
| Oct 31, 2025 | 8.17 | 8.40 | 8.04 | 8.40 | 8.07 | 3.45% | 275,600 |
| Oct 30, 2025 | 7.85 | 8.20 | 7.79 | 8.12 | 7.80 | 3.70% | 320,500 |
| Oct 29, 2025 | 7.94 | 8.22 | 7.78 | 7.83 | 7.52 | 7.41% | 591,600 |
| Oct 28, 2025 | 7.16 | 7.29 | 6.96 | 7.29 | 7.01 | 2.53% | 184,000 |
| Oct 27, 2025 | 7.13 | 7.15 | 7.03 | 7.11 | 6.83 | -0.28% | 119,500 |
| Oct 24, 2025 | 6.95 | 7.13 | 6.92 | 7.13 | 6.85 | 2.44% | 113,000 |
| Oct 23, 2025 | 6.87 | 6.97 | 6.87 | 6.96 | 6.69 | 1.75% | 79,300 |
| Oct 22, 2025 | 6.72 | 6.93 | 6.62 | 6.84 | 6.57 | 2.09% | 243,400 |
| Oct 21, 2025 | 7.06 | 7.14 | 6.70 | 6.70 | 6.44 | -5.63% | 351,700 |
| Oct 20, 2025 | 6.98 | 7.15 | 6.98 | 7.10 | 6.82 | 1.57% | 63,600 |
| Oct 17, 2025 | 7.12 | 7.16 | 6.99 | 6.99 | 6.72 | -1.83% | 49,800 |
| Oct 16, 2025 | 7.07 | 7.13 | 7.00 | 7.12 | 6.84 | 0.71% | 75,000 |
| Oct 15, 2025 | 7.16 | 7.24 | 6.97 | 7.07 | 6.79 | -0.70% | 187,700 |
| Oct 14, 2025 | 7.31 | 7.38 | 7.12 | 7.12 | 6.84 | -3.78% | 148,300 |
| Oct 13, 2025 | 7.28 | 7.40 | 7.16 | 7.40 | 7.11 | 1.93% | 230,500 |
| Oct 10, 2025 | 7.38 | 7.39 | 7.18 | 7.26 | 6.98 | -0.55% | 92,600 |