Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 9.18
-0.13 (-1.40%)
At close: Jan 30, 2026
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.30 | 9.51 | 9.22 | 9.35 | - | 0.43% | 45,900 |
| 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 |
| Dec 4, 2025 | 8.85 | 9.30 | 8.85 | 9.27 | 8.95 | 4.75% | 331,700 |
| Dec 3, 2025 | 8.40 | 9.00 | 8.38 | 8.85 | 8.54 | 5.61% | 1,003,100 |
| Dec 2, 2025 | 7.81 | 8.39 | 7.81 | 8.38 | 8.09 | 6.75% | 447,600 |
| Dec 1, 2025 | 8.00 | 8.01 | 7.64 | 7.85 | 7.58 | -4.03% | 477,400 |
| Nov 28, 2025 | 8.09 | 8.22 | 8.07 | 8.18 | 7.74 | 0.99% | 229,500 |
| Nov 27, 2025 | 7.95 | 8.14 | 7.87 | 8.10 | 7.66 | 2.53% | 318,700 |
| Nov 26, 2025 | 7.89 | 7.90 | 7.79 | 7.90 | 7.47 | 0.38% | 423,400 |
| Nov 25, 2025 | 7.88 | 7.90 | 7.82 | 7.87 | 7.44 | 0.38% | 176,400 |
| Nov 24, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.42 | -1.38% | 272,700 |
| Nov 21, 2025 | 7.95 | 8.03 | 7.88 | 7.95 | 7.52 | -0.25% | 196,400 |
| Nov 19, 2025 | 7.97 | 8.14 | 7.84 | 7.97 | 7.54 | -0.38% | 214,000 |
| Nov 18, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.57 | -3.15% | 135,900 |
| Nov 17, 2025 | 8.24 | 8.26 | 8.13 | 8.26 | 7.81 | 0.12% | 112,300 |