Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil · Delayed Price · Currency is BRL 8.86
-0.08 (-0.89%)
Oct 7, 2026, 5:04 PM GMT-3
BVMF:PFRM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |