Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 7.90
-0.18 (-2.23%)
Apr 22, 2026, 4:54 PM GMT-3
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.03 | 8.08 | 7.88 | 8.08 | 8.08 | 1.38% | 243,700 |
| Apr 17, 2026 | 8.20 | 8.22 | 7.94 | 7.97 | 7.97 | -1.12% | 171,400 |
| Apr 16, 2026 | 8.09 | 8.16 | 7.96 | 8.06 | 8.06 | -0.12% | 111,000 |
| Apr 15, 2026 | 8.36 | 8.41 | 8.07 | 8.07 | 8.07 | -3.12% | 406,900 |
| Apr 14, 2026 | 8.39 | 8.40 | 8.22 | 8.33 | 8.33 | 0.97% | 158,300 |
| Apr 13, 2026 | 8.33 | 8.38 | 8.20 | 8.25 | 8.25 | -1.67% | 144,700 |
| Apr 10, 2026 | 8.57 | 8.70 | 8.35 | 8.39 | 8.39 | -0.71% | 146,700 |
| Apr 9, 2026 | 8.49 | 8.53 | 8.37 | 8.45 | 8.45 | 0.60% | 164,200 |
| Apr 8, 2026 | 8.60 | 8.75 | 8.29 | 8.40 | 8.40 | 2.69% | 366,800 |
| Apr 7, 2026 | 8.30 | 8.39 | 8.04 | 8.18 | 8.18 | -1.21% | 136,200 |
| Apr 6, 2026 | 8.43 | 8.60 | 8.18 | 8.28 | 8.28 | -3.72% | 230,400 |
| Apr 2, 2026 | 8.14 | 8.63 | 8.10 | 8.60 | 8.60 | 3.12% | 201,300 |
| Apr 1, 2026 | 8.20 | 8.58 | 8.16 | 8.34 | 8.34 | 0.85% | 289,400 |
| Mar 31, 2026 | 7.77 | 8.30 | 7.74 | 8.27 | 8.27 | 7.96% | 446,000 |
| Mar 30, 2026 | 7.38 | 7.66 | 7.38 | 7.66 | 7.66 | 4.22% | 244,300 |
| Mar 27, 2026 | 7.26 | 7.36 | 7.12 | 7.35 | 7.35 | 0.14% | 378,400 |
| Mar 26, 2026 | 7.43 | 7.50 | 7.23 | 7.34 | 7.34 | -3.17% | 350,700 |
| Mar 25, 2026 | 7.56 | 7.64 | 7.47 | 7.58 | 7.58 | 2.29% | 294,100 |
| Mar 24, 2026 | 7.65 | 7.65 | 7.38 | 7.41 | 7.41 | -2.88% | 248,700 |
| Mar 23, 2026 | 7.48 | 7.65 | 7.35 | 7.63 | 7.63 | 3.25% | 537,100 |
| Mar 20, 2026 | 7.48 | 7.62 | 7.35 | 7.39 | 7.39 | -1.47% | 316,700 |
| Mar 19, 2026 | 7.70 | 7.83 | 7.42 | 7.50 | 7.50 | -5.06% | 777,100 |
| Mar 18, 2026 | 8.27 | 8.41 | 7.88 | 7.90 | 7.90 | -5.95% | 604,600 |
| Mar 17, 2026 | 8.33 | 8.80 | 8.28 | 8.40 | 8.40 | -0.12% | 284,100 |
| Mar 16, 2026 | 8.12 | 8.52 | 8.10 | 8.41 | 8.41 | 3.83% | 320,000 |
| Mar 13, 2026 | 8.21 | 8.32 | 8.00 | 8.10 | 8.10 | -0.98% | 145,300 |
| 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 |