Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 7.46
-0.04 (-0.53%)
Aug 26, 2026, 5:04 PM GMT-3
BVMF:PFRM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.49 | 7.56 | 7.40 | 7.45 | - | -0.67% | 53,800 |
| 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 |
| Aug 17, 2026 | 7.08 | 7.15 | 6.93 | 7.00 | 7.00 | -2.51% | 97,200 |
| Aug 14, 2026 | 7.10 | 7.19 | 7.03 | 7.18 | 7.18 | 0.14% | 197,500 |
| Aug 13, 2026 | 6.99 | 7.17 | 6.98 | 7.17 | 7.17 | 2.58% | 103,700 |
| Aug 12, 2026 | 6.93 | 7.13 | 6.84 | 6.99 | 6.99 | -0.14% | 105,300 |
| Aug 11, 2026 | 7.05 | 7.16 | 6.66 | 7.00 | 7.00 | -0.14% | 218,100 |
| Aug 10, 2026 | 7.08 | 7.18 | 6.98 | 7.01 | 7.01 | -0.57% | 131,100 |
| Aug 7, 2026 | 6.95 | 7.10 | 6.87 | 7.05 | 7.05 | 0.43% | 93,500 |
| Aug 6, 2026 | 7.02 | 7.21 | 6.74 | 7.02 | 7.02 | -0.99% | 209,500 |
| Aug 5, 2026 | 7.03 | 7.18 | 6.85 | 7.09 | 7.09 | 1.14% | 141,000 |
| Aug 4, 2026 | 7.07 | 7.18 | 6.93 | 7.01 | 7.01 | -0.85% | 112,000 |
| Aug 3, 2026 | 6.92 | 7.08 | 6.86 | 7.07 | 7.07 | 2.17% | 87,800 |
| Jul 31, 2026 | 6.91 | 7.21 | 6.77 | 6.92 | 6.92 | 2.06% | 304,100 |
| Jul 30, 2026 | 6.25 | 6.78 | 6.25 | 6.78 | 6.78 | 9.35% | 286,800 |
| Jul 29, 2026 | 6.33 | 6.33 | 6.12 | 6.20 | 6.20 | -0.80% | 145,500 |
| Jul 28, 2026 | 6.42 | 6.42 | 6.17 | 6.25 | 6.25 | 0.81% | 93,100 |
| Jul 27, 2026 | 6.28 | 6.38 | 6.11 | 6.20 | 6.20 | -0.80% | 107,100 |
| Jul 24, 2026 | 6.27 | 6.27 | 6.11 | 6.25 | 6.25 | 0.48% | 214,200 |
| Jul 23, 2026 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | -6.47% | 112,800 |
| Jul 22, 2026 | 6.82 | 6.95 | 6.65 | 6.65 | 6.65 | -1.63% | 182,600 |
| Jul 21, 2026 | 6.87 | 6.88 | 6.64 | 6.76 | 6.76 | -1.31% | 135,700 |
| Jul 20, 2026 | 6.76 | 6.88 | 6.74 | 6.85 | 6.85 | 1.18% | 46,300 |
| Jul 17, 2026 | 6.83 | 6.88 | 6.75 | 6.77 | 6.77 | -1.60% | 63,700 |
| Jul 16, 2026 | 6.73 | 6.88 | 6.62 | 6.88 | 6.88 | 1.78% | 91,800 |
| Jul 15, 2026 | 6.87 | 6.87 | 6.66 | 6.76 | 6.76 | -1.46% | 92,700 |
| Jul 14, 2026 | 6.63 | 6.86 | 6.63 | 6.86 | 6.86 | 3.63% | 110,600 |
| Jul 13, 2026 | 6.93 | 6.97 | 6.56 | 6.62 | 6.62 | -4.06% | 234,400 |
| Jul 10, 2026 | 6.78 | 6.97 | 6.78 | 6.90 | 6.90 | 1.77% | 107,500 |
| Jul 9, 2026 | 6.68 | 6.87 | 6.64 | 6.78 | 6.78 | 1.65% | 75,400 |
| Jul 8, 2026 | 6.73 | 6.73 | 6.45 | 6.67 | 6.67 | -0.89% | 73,800 |
| Jul 7, 2026 | 6.79 | 6.93 | 6.60 | 6.73 | 6.73 | -1.03% | 91,000 |
| Jul 6, 2026 | 6.78 | 6.90 | 6.64 | 6.80 | 6.80 | 1.19% | 94,300 |
| Jul 3, 2026 | 6.73 | 6.83 | 6.63 | 6.72 | 6.72 | 0.15% | 77,200 |
| Jul 2, 2026 | 6.78 | 6.92 | 6.70 | 6.71 | 6.71 | 0.15% | 121,300 |
| Jul 1, 2026 | 6.81 | 6.89 | 6.61 | 6.70 | 6.70 | -1.47% | 261,800 |
| Jun 30, 2026 | 6.63 | 6.94 | 6.47 | 6.80 | 6.80 | 1.34% | 305,300 |
| Jun 29, 2026 | 6.59 | 6.71 | 6.46 | 6.71 | 6.71 | 1.82% | 111,300 |
| Jun 26, 2026 | 6.52 | 6.84 | 6.36 | 6.59 | 6.59 | 0.46% | 214,500 |
| Jun 25, 2026 | 6.43 | 6.65 | 6.36 | 6.56 | 6.56 | 2.18% | 207,100 |
| Jun 24, 2026 | 6.16 | 6.48 | 6.16 | 6.42 | 6.42 | 4.22% | 122,400 |
| Jun 23, 2026 | 6.32 | 6.35 | 6.16 | 6.16 | 6.16 | -2.38% | 141,000 |
| Jun 22, 2026 | 6.56 | 6.60 | 6.31 | 6.31 | 6.31 | -3.52% | 137,600 |
| Jun 19, 2026 | 6.35 | 6.61 | 6.35 | 6.54 | 6.54 | 1.40% | 63,800 |
| Jun 18, 2026 | 6.44 | 6.57 | 6.38 | 6.45 | 6.45 | 0.78% | 119,400 |