Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 6.85
-0.23 (-3.25%)
Oct 28, 2026, 5:04 PM GMT-3
BVMF:PFRM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.90 | 6.97 | 6.54 | 6.85 | 6.85 | -3.25% | 461,400 |
| Oct 27, 2026 | 7.25 | 7.39 | 6.97 | 7.08 | 7.08 | -3.01% | 522,300 |
| Oct 26, 2026 | 7.55 | 7.82 | 6.62 | 7.30 | 7.30 | -23.88% | 583,200 |
| Oct 23, 2026 | 9.28 | 9.59 | 9.15 | 9.59 | 9.59 | 2.57% | 170,300 |
| Oct 22, 2026 | 9.22 | 9.41 | 9.22 | 9.35 | 9.35 | -0.11% | 100,700 |
| Oct 21, 2026 | 9.38 | 9.56 | 9.29 | 9.36 | 9.36 | 0.43% | 272,500 |
| Oct 20, 2026 | 9.50 | 9.50 | 9.29 | 9.32 | 9.32 | -0.32% | 148,300 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.23 | 9.35 | 9.35 | 1.08% | 130,800 |
| Oct 16, 2026 | 9.38 | 9.45 | 9.03 | 9.25 | 9.25 | 0.22% | 270,700 |
| Oct 15, 2026 | 9.15 | 9.42 | 8.89 | 9.23 | 9.23 | - | 237,600 |
| Oct 14, 2026 | 9.04 | 9.27 | 8.91 | 9.23 | 9.23 | 1.99% | 225,500 |
| Oct 13, 2026 | 9.01 | 9.14 | 8.79 | 9.05 | 9.05 | 0.22% | 213,900 |
| Oct 9, 2026 | 9.23 | 9.27 | 8.99 | 9.03 | 9.03 | -0.33% | 391,800 |
| Oct 8, 2026 | 8.96 | 9.20 | 8.96 | 9.06 | 9.06 | 2.26% | 270,800 |
| Oct 7, 2026 | 8.94 | 9.20 | 8.86 | 8.86 | 8.86 | -0.89% | 284,600 |
| Oct 6, 2026 | 8.40 | 8.95 | 8.40 | 8.94 | 8.94 | 5.18% | 202,300 |
| Oct 5, 2026 | 7.90 | 8.60 | 7.90 | 8.50 | 8.50 | 10.39% | 525,200 |
| Oct 2, 2026 | 7.65 | 7.84 | 7.56 | 7.70 | 7.70 | 0.92% | 271,600 |
| Oct 1, 2026 | 7.42 | 7.70 | 7.38 | 7.63 | 7.63 | 2.97% | 336,900 |
| Sep 30, 2026 | 7.45 | 7.54 | 7.22 | 7.41 | 7.41 | -0.40% | 154,800 |
| Sep 29, 2026 | 7.22 | 7.45 | 7.14 | 7.44 | 7.44 | 3.48% | 78,100 |
| Sep 28, 2026 | 7.37 | 7.37 | 7.12 | 7.19 | 7.19 | -2.18% | 69,400 |
| Sep 25, 2026 | 7.11 | 7.35 | 7.00 | 7.35 | 7.35 | 3.09% | 111,900 |
| Sep 24, 2026 | 7.32 | 7.39 | 7.04 | 7.13 | 7.13 | -3.65% | 157,800 |
| Sep 23, 2026 | 7.61 | 7.63 | 7.30 | 7.40 | 7.40 | -2.76% | 135,400 |
| Sep 22, 2026 | 7.60 | 7.68 | 7.50 | 7.61 | 7.61 | -1.55% | 74,500 |
| Sep 21, 2026 | 7.61 | 7.77 | 7.61 | 7.73 | 7.73 | 1.31% | 55,600 |
| Sep 18, 2026 | 7.58 | 7.87 | 7.53 | 7.63 | 7.63 | - | 109,000 |
| Sep 17, 2026 | 7.53 | 7.68 | 7.48 | 7.63 | 7.63 | 2.14% | 48,600 |
| Sep 16, 2026 | 7.61 | 7.63 | 7.47 | 7.47 | 7.47 | -1.84% | 54,200 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.60 | 7.61 | 7.61 | -2.81% | 39,600 |
| Sep 14, 2026 | 7.88 | 7.88 | 7.80 | 7.83 | 7.83 | -1.51% | 30,200 |
| Sep 11, 2026 | 7.83 | 7.95 | 7.75 | 7.95 | 7.95 | 1.02% | 111,200 |
| Sep 10, 2026 | 7.58 | 7.91 | 7.38 | 7.87 | 7.87 | 2.88% | 120,900 |
| Sep 9, 2026 | 7.83 | 7.83 | 7.62 | 7.65 | 7.65 | -1.03% | 74,000 |
| Sep 8, 2026 | 7.84 | 7.97 | 7.73 | 7.73 | 7.73 | -1.78% | 62,400 |
| Sep 4, 2026 | 7.69 | 7.95 | 7.59 | 7.87 | 7.87 | 2.61% | 84,000 |
| Sep 3, 2026 | 7.73 | 7.85 | 7.58 | 7.67 | 7.67 | -0.52% | 133,400 |
| Sep 2, 2026 | 7.60 | 7.80 | 7.47 | 7.71 | 7.71 | 3.21% | 267,100 |
| Sep 1, 2026 | 7.63 | 7.64 | 7.30 | 7.47 | 7.47 | 0.27% | 131,500 |
| Aug 31, 2026 | 7.48 | 7.51 | 7.33 | 7.45 | 7.45 | -0.67% | 183,200 |
| Aug 28, 2026 | 7.41 | 7.50 | 7.24 | 7.50 | 7.50 | 1.63% | 72,800 |
| Aug 27, 2026 | 7.43 | 7.43 | 7.27 | 7.38 | 7.38 | -1.07% | 82,000 |
| Aug 26, 2026 | 7.49 | 7.56 | 7.28 | 7.46 | 7.46 | -0.53% | 151,700 |
| Aug 25, 2026 | 7.36 | 7.50 | 7.28 | 7.50 | 7.50 | 1.90% | 171,500 |
| Aug 24, 2026 | 7.10 | 7.36 | 6.92 | 7.36 | 7.36 | 3.95% | 366,200 |
| Aug 21, 2026 | 6.87 | 7.12 | 6.70 | 7.08 | 7.08 | 3.51% | 62,400 |
| Aug 20, 2026 | 7.07 | 7.10 | 6.73 | 6.84 | 6.84 | -3.25% | 151,300 |
| Aug 19, 2026 | 7.03 | 7.07 | 6.96 | 7.07 | 7.07 | 1.14% | 110,900 |
| Aug 18, 2026 | 7.03 | 7.07 | 6.92 | 6.99 | 6.99 | -0.14% | 86,400 |