d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7.290 | 7.540 | 7.290 | 7.420 | 7.420 | 59,400 |
| 2024-08-14 | 7.640 | 7.700 | 7.320 | 7.350 | 7.350 | 46,600 |
| 2024-08-13 | 7.570 | 7.620 | 7.460 | 7.480 | 7.480 | 38,800 |
| 2024-08-12 | 7.420 | 7.650 | 7.400 | 7.510 | 7.510 | 62,100 |
| 2024-08-09 | 7.370 | 7.480 | 7.230 | 7.440 | 7.440 | 131,800 |
| 2024-08-08 | 7.600 | 7.700 | 7.150 | 7.170 | 7.170 | 202,700 |
| 2024-08-07 | 7.670 | 7.790 | 7.380 | 7.430 | 7.430 | 144,000 |
| 2024-08-06 | 7.300 | 7.780 | 7.270 | 7.690 | 7.690 | 163,000 |
| 2024-08-05 | 7.150 | 7.430 | 7.020 | 7.380 | 7.380 | 89,800 |
| 2024-08-02 | 7.100 | 7.650 | 7.080 | 7.210 | 7.210 | 165,200 |
| 2024-08-01 | 7.650 | 7.930 | 7.230 | 7.230 | 7.230 | 123,200 |
| 2024-07-31 | 7.870 | 7.960 | 7.650 | 7.650 | 7.650 | 75,800 |
| 2024-07-30 | 7.770 | 7.920 | 7.690 | 7.750 | 7.750 | 93,100 |
| 2024-07-29 | 7.560 | 7.880 | 7.510 | 7.800 | 7.800 | 71,100 |
| 2024-07-26 | 7.680 | 7.680 | 7.410 | 7.600 | 7.600 | 66,400 |
| 2024-07-25 | 7.790 | 7.920 | 7.580 | 7.580 | 7.580 | 84,000 |
| 2024-07-24 | 7.930 | 7.970 | 7.710 | 7.890 | 7.890 | 94,900 |
| 2024-07-23 | 7.880 | 7.990 | 7.840 | 7.860 | 7.860 | 45,700 |
| 2024-07-22 | 7.840 | 8.000 | 7.800 | 7.950 | 7.950 | 80,800 |
| 2024-07-19 | 7.760 | 7.970 | 7.760 | 7.880 | 7.880 | 51,000 |
| 2024-07-18 | 7.640 | 7.920 | 7.640 | 7.870 | 7.870 | 79,100 |
| 2024-07-17 | 7.750 | 7.900 | 7.710 | 7.710 | 7.710 | 54,300 |
| 2024-07-16 | 7.970 | 7.970 | 7.760 | 7.760 | 7.760 | 42,400 |
| 2024-07-15 | 7.680 | 7.950 | 7.620 | 7.870 | 7.870 | 52,600 |
| 2024-07-12 | 7.690 | 7.730 | 7.580 | 7.700 | 7.700 | 49,400 |
| 2024-07-11 | 7.520 | 7.750 | 7.520 | 7.690 | 7.690 | 54,100 |
| 2024-07-10 | 7.560 | 7.660 | 7.400 | 7.510 | 7.510 | 47,100 |
| 2024-07-09 | 7.440 | 7.730 | 7.310 | 7.560 | 7.560 | 65,500 |
| 2024-07-08 | 7.510 | 7.670 | 7.500 | 7.500 | 7.500 | 32,300 |
| 2024-07-05 | 7.390 | 7.730 | 7.350 | 7.630 | 7.630 | 104,900 |
| 2024-07-04 | 7.210 | 7.420 | 7.210 | 7.410 | 7.410 | 101,500 |
| 2024-07-03 | 7.200 | 7.360 | 7.180 | 7.270 | 7.270 | 56,200 |
| 2024-07-02 | 7.170 | 7.350 | 7.150 | 7.150 | 7.150 | 79,100 |
| 2024-07-01 | 7.470 | 7.470 | 7.160 | 7.290 | 7.290 | 104,600 |
| 2024-06-28 | 7.200 | 7.330 | 7.170 | 7.280 | 7.280 | 130,400 |
| 2024-06-27 | 7.250 | 7.420 | 7.190 | 7.300 | 7.300 | 78,900 |
| 2024-06-26 | 7.340 | 7.490 | 7.260 | 7.330 | 7.330 | 52,000 |
| 2024-06-25 | 7.230 | 7.380 | 7.180 | 7.380 | 7.380 | 50,300 |
| 2024-06-24 | 7.000 | 7.280 | 6.850 | 7.230 | 7.230 | 67,500 |
| 2024-06-21 | 6.900 | 7.390 | 6.900 | 7.000 | 7.000 | 98,900 |
| 2024-06-20 | 7.060 | 7.130 | 6.950 | 6.950 | 6.950 | 40,500 |
| 2024-06-19 | 6.900 | 7.060 | 6.900 | 7.020 | 7.020 | 29,900 |
| 2024-06-18 | 6.900 | 7.100 | 6.900 | 7.020 | 7.020 | 45,400 |
| 2024-06-17 | 7.030 | 7.030 | 6.920 | 6.950 | 6.950 | 107,000 |
| 2024-06-14 | 6.950 | 7.040 | 6.910 | 7.000 | 7.000 | 64,400 |
| 2024-06-13 | 6.830 | 7.000 | 6.830 | 6.990 | 6.990 | 32,100 |
| 2024-06-12 | 6.970 | 7.010 | 6.830 | 6.990 | 6.990 | 49,900 |
| 2024-06-11 | 6.820 | 7.050 | 6.820 | 7.050 | 7.050 | 57,100 |
| 2024-06-10 | 6.850 | 7.010 | 6.800 | 6.970 | 6.970 | 79,200 |
| 2024-06-07 | 6.990 | 7.090 | 6.900 | 6.900 | 6.900 | 83,000 |
| 2024-06-06 | 6.930 | 7.190 | 6.910 | 6.990 | 6.990 | 56,500 |
| 2024-06-05 | 7.190 | 7.190 | 6.960 | 6.960 | 6.960 | 129,000 |
| 2024-06-04 | 7.080 | 7.190 | 6.960 | 7.050 | 7.050 | 102,200 |
| 2024-06-03 | 7.160 | 7.260 | 6.910 | 7.050 | 7.050 | 175,700 |
| 2024-05-31 | 6.850 | 7.360 | 6.730 | 6.980 | 6.980 | 164,000 |
| 2024-05-29 | 6.820 | 6.950 | 6.770 | 6.780 | 6.780 | 62,700 |
| 2024-05-28 | 7.310 | 7.420 | 6.990 | 6.990 | 6.990 | 144,700 |
| 2024-05-27 | 7.620 | 7.730 | 7.270 | 7.270 | 7.270 | 54,000 |
| 2024-05-24 | 7.410 | 7.740 | 7.320 | 7.740 | 7.740 | 106,300 |
| 2024-05-23 | 7.780 | 7.780 | 7.210 | 7.480 | 7.480 | 116,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.