Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 7.34
+0.05 (0.69%)
Aug 7, 2025, 4:45 PM GMT-3
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | -1.78% | 63,900 |
| Aug 6, 2025 | 7.27 | 7.33 | 7.12 | 7.29 | 7.29 | 1.39% | 218,600 |
| Aug 5, 2025 | 7.24 | 7.29 | 7.06 | 7.19 | 7.19 | -0.83% | 155,700 |
| Aug 4, 2025 | 7.31 | 7.47 | 7.22 | 7.25 | 7.25 | -1.89% | 124,600 |
| Aug 1, 2025 | 7.44 | 7.57 | 7.29 | 7.39 | 7.39 | -0.27% | 253,300 |
| Jul 31, 2025 | 7.69 | 7.69 | 7.05 | 7.41 | 7.41 | -2.50% | 599,100 |
| Jul 30, 2025 | 7.66 | 7.71 | 7.51 | 7.60 | 7.60 | -1.30% | 255,100 |
| Jul 29, 2025 | 7.65 | 7.71 | 7.56 | 7.70 | 7.70 | 1.05% | 119,800 |
| Jul 28, 2025 | 7.75 | 7.82 | 7.62 | 7.62 | 7.62 | -2.18% | 85,200 |
| Jul 25, 2025 | 7.86 | 7.87 | 7.75 | 7.79 | 7.79 | - | 80,300 |
| Jul 24, 2025 | 8.13 | 8.16 | 7.79 | 7.79 | 7.79 | -3.59% | 135,200 |
| Jul 23, 2025 | 7.97 | 8.13 | 7.90 | 8.08 | 8.08 | 2.28% | 246,500 |
| Jul 22, 2025 | 7.90 | 8.13 | 7.90 | 7.90 | 7.90 | - | 119,400 |
| Jul 21, 2025 | 7.89 | 8.05 | 7.76 | 7.90 | 7.90 | -1.50% | 163,300 |
| Jul 18, 2025 | 8.21 | 8.26 | 7.98 | 8.02 | 8.02 | -3.26% | 120,400 |
| Jul 17, 2025 | 8.24 | 8.35 | 8.18 | 8.29 | 8.29 | 0.97% | 93,900 |
| Jul 16, 2025 | 8.26 | 8.34 | 7.96 | 8.21 | 8.21 | -0.73% | 168,700 |
| Jul 15, 2025 | 8.30 | 8.38 | 8.17 | 8.27 | 8.27 | 0.36% | 95,600 |
| Jul 14, 2025 | 8.18 | 8.31 | 8.03 | 8.24 | 8.24 | -0.60% | 199,900 |
| Jul 11, 2025 | 8.28 | 8.30 | 8.11 | 8.29 | 8.29 | -0.12% | 91,800 |
| Jul 10, 2025 | 8.07 | 8.30 | 8.03 | 8.30 | 8.30 | 1.34% | 127,000 |
| Jul 9, 2025 | 8.03 | 8.19 | 8.03 | 8.19 | 8.19 | 1.24% | 131,400 |
| Jul 8, 2025 | 8.16 | 8.24 | 8.04 | 8.09 | 8.09 | -1.10% | 164,600 |
| Jul 7, 2025 | 8.47 | 8.47 | 8.15 | 8.18 | 8.18 | -3.42% | 185,900 |
| Jul 4, 2025 | 8.36 | 8.47 | 8.26 | 8.47 | 8.47 | 1.07% | 173,200 |
| Jul 3, 2025 | 8.41 | 8.48 | 8.20 | 8.38 | 8.38 | -0.71% | 355,900 |
| Jul 2, 2025 | 8.74 | 8.80 | 8.36 | 8.44 | 8.44 | -3.76% | 183,600 |
| Jul 1, 2025 | 8.88 | 8.95 | 8.67 | 8.77 | 8.77 | -1.90% | 674,600 |
| Jun 30, 2025 | 8.50 | 8.94 | 8.45 | 8.94 | 8.94 | 4.93% | 181,800 |
| Jun 27, 2025 | 8.37 | 8.52 | 8.32 | 8.52 | 8.52 | 1.55% | 86,700 |
| Jun 26, 2025 | 8.20 | 8.40 | 8.20 | 8.39 | 8.39 | 1.45% | 143,900 |
| Jun 25, 2025 | 8.60 | 8.64 | 8.23 | 8.27 | 8.27 | -3.61% | 141,100 |
| Jun 24, 2025 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -1.15% | 178,600 |
| Jun 23, 2025 | 8.92 | 8.92 | 8.59 | 8.68 | 8.68 | -2.03% | 131,100 |
| Jun 20, 2025 | 9.10 | 9.10 | 8.75 | 8.86 | 8.86 | -1.88% | 109,200 |
| Jun 18, 2025 | 8.72 | 9.15 | 8.66 | 9.03 | 9.03 | 3.56% | 210,500 |
| Jun 17, 2025 | 8.80 | 8.94 | 8.62 | 8.72 | 8.72 | -1.58% | 128,100 |
| Jun 16, 2025 | 8.74 | 8.90 | 8.69 | 8.86 | 8.86 | 1.96% | 158,600 |
| Jun 13, 2025 | 8.68 | 8.81 | 8.57 | 8.69 | 8.69 | -0.57% | 176,100 |
| Jun 12, 2025 | 8.69 | 8.74 | 8.47 | 8.74 | 8.74 | 0.46% | 125,100 |
| Jun 11, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.64% | 109,200 |
| Jun 10, 2025 | 8.57 | 8.72 | 8.56 | 8.56 | 8.56 | - | 99,200 |
| Jun 9, 2025 | 8.40 | 8.56 | 8.32 | 8.56 | 8.56 | 1.54% | 116,400 |
| Jun 6, 2025 | 8.43 | 8.63 | 8.38 | 8.43 | 8.43 | -1.29% | 180,000 |
| Jun 5, 2025 | 8.49 | 8.55 | 8.27 | 8.54 | 8.54 | 0.71% | 217,400 |
| Jun 4, 2025 | 8.72 | 8.72 | 8.32 | 8.48 | 8.48 | -0.47% | 177,100 |
| Jun 3, 2025 | 8.52 | 8.62 | 8.37 | 8.52 | 8.52 | 0.83% | 179,100 |
| Jun 2, 2025 | 8.70 | 8.75 | 8.45 | 8.45 | 8.45 | -3.10% | 156,200 |
| May 30, 2025 | 8.62 | 8.75 | 8.41 | 8.72 | 8.72 | 0.46% | 189,300 |
| May 29, 2025 | 8.55 | 8.68 | 8.42 | 8.68 | 8.68 | 2.12% | 133,600 |