Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 7.00
+0.14 (2.04%)
Jun 2, 2026, 5:05 PM GMT-3
BVMF:PFRM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.82 | 7.10 | 6.82 | 7.00 | 7.00 | 2.04% | 161,900 |
| Jun 1, 2026 | 7.00 | 7.07 | 6.70 | 6.86 | 6.86 | -2.70% | 174,600 |
| May 29, 2026 | 6.78 | 7.11 | 6.69 | 7.05 | 7.05 | 4.44% | 401,700 |
| May 28, 2026 | 6.55 | 6.75 | 6.48 | 6.75 | 6.75 | 3.53% | 230,600 |
| May 27, 2026 | 6.52 | 6.80 | 6.52 | 6.52 | 6.52 | 0.31% | 214,800 |
| May 26, 2026 | 6.83 | 6.83 | 6.43 | 6.50 | 6.50 | -4.13% | 176,600 |
| May 25, 2026 | 6.48 | 6.78 | 6.48 | 6.78 | 6.78 | 4.79% | 215,600 |
| May 22, 2026 | 6.40 | 6.54 | 6.26 | 6.47 | 6.47 | 1.89% | 240,200 |
| May 21, 2026 | 6.40 | 6.40 | 6.24 | 6.35 | 6.35 | - | 211,600 |
| May 20, 2026 | 6.45 | 6.56 | 6.35 | 6.35 | 6.35 | -1.55% | 236,500 |
| May 19, 2026 | 6.57 | 6.57 | 6.37 | 6.45 | 6.45 | -1.98% | 188,600 |
| May 18, 2026 | 6.69 | 6.69 | 6.51 | 6.58 | 6.58 | -1.79% | 162,700 |
| May 15, 2026 | 6.75 | 6.75 | 6.50 | 6.70 | 6.70 | -0.74% | 210,900 |
| May 14, 2026 | 6.83 | 6.87 | 6.64 | 6.75 | 6.75 | -0.59% | 204,300 |
| May 13, 2026 | 7.19 | 7.19 | 6.70 | 6.79 | 6.79 | -3.82% | 220,400 |
| May 12, 2026 | 7.00 | 7.10 | 6.89 | 7.06 | 7.06 | 1.58% | 68,800 |
| May 11, 2026 | 7.09 | 7.15 | 6.84 | 6.95 | 6.95 | -3.07% | 166,900 |
| May 8, 2026 | 7.18 | 7.29 | 7.01 | 7.17 | 7.17 | 0.28% | 156,300 |
| May 7, 2026 | 7.56 | 7.70 | 7.06 | 7.15 | 7.15 | -6.17% | 1,039,900 |
| May 6, 2026 | 7.86 | 7.86 | 7.60 | 7.62 | 7.62 | -0.91% | 728,100 |
| May 5, 2026 | 7.59 | 7.79 | 7.58 | 7.69 | 7.69 | 0.26% | 150,600 |
| May 4, 2026 | 7.89 | 7.93 | 7.63 | 7.67 | 7.67 | -3.40% | 89,900 |
| Apr 30, 2026 | 7.58 | 7.96 | 7.58 | 7.94 | 7.94 | 4.89% | 151,900 |
| Apr 29, 2026 | 7.99 | 7.99 | 7.46 | 7.57 | 7.57 | -5.26% | 222,400 |
| Apr 28, 2026 | 7.79 | 8.01 | 7.73 | 7.99 | 7.99 | 1.78% | 96,300 |
| Apr 27, 2026 | 8.03 | 8.06 | 7.79 | 7.85 | 7.85 | -1.88% | 151,800 |
| Apr 24, 2026 | 7.68 | 8.04 | 7.62 | 8.00 | 8.00 | 4.58% | 254,100 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.63 | 7.65 | 7.65 | -3.77% | 257,600 |
| Apr 22, 2026 | 8.14 | 8.14 | 7.89 | 7.95 | 7.95 | -1.61% | 112,300 |
| 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% | 161,800 |
| 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% | 349,000 |
| 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 |