d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 7.970 | 7.970 | 7.590 | 7.590 | 7.590 | 119,200 |
| 2024-05-21 | 8.150 | 8.170 | 7.990 | 8.010 | 8.010 | 58,500 |
| 2024-05-20 | 8.190 | 8.290 | 8.020 | 8.090 | 8.090 | 88,600 |
| 2024-05-17 | 8.410 | 8.770 | 8.120 | 8.120 | 8.120 | 346,100 |
| 2024-05-16 | 7.790 | 8.800 | 7.670 | 8.380 | 8.380 | 557,600 |
| 2024-05-15 | 7.890 | 7.910 | 7.710 | 7.740 | 7.740 | 109,500 |
| 2024-05-14 | 7.990 | 8.070 | 7.810 | 7.860 | 7.860 | 72,400 |
| 2024-05-13 | 7.580 | 7.950 | 7.570 | 7.910 | 7.910 | 96,800 |
| 2024-05-10 | 8.040 | 8.080 | 7.510 | 7.510 | 7.510 | 97,400 |
| 2024-05-09 | 7.850 | 8.180 | 7.590 | 8.090 | 8.090 | 773,900 |
| 2024-05-08 | 7.420 | 7.900 | 7.340 | 7.870 | 7.870 | 232,500 |
| 2024-05-07 | 7.370 | 7.760 | 7.160 | 7.400 | 7.400 | 231,300 |
| 2024-05-06 | 7.450 | 7.650 | 7.370 | 7.370 | 7.370 | 104,300 |
| 2024-05-03 | 7.850 | 8.000 | 7.100 | 7.580 | 7.580 | 430,500 |
| 2024-05-02 | 7.100 | 8.000 | 7.100 | 7.810 | 7.810 | 604,800 |
| 2024-04-30 | 7.470 | 7.470 | 7.050 | 7.120 | 7.120 | 180,000 |
| 2024-04-29 | 7.200 | 7.470 | 7.040 | 7.380 | 7.380 | 311,800 |
| 2024-04-26 | 6.960 | 7.400 | 6.950 | 7.070 | 7.070 | 133,100 |
| 2024-04-25 | 7.590 | 7.700 | 6.950 | 7.000 | 7.000 | 274,100 |
| 2024-04-24 | 8.070 | 8.090 | 7.750 | 7.750 | 7.750 | 150,500 |
| 2024-04-23 | 8.000 | 8.090 | 7.760 | 8.020 | 8.020 | 72,200 |
| 2024-04-22 | 8.190 | 8.330 | 7.720 | 7.830 | 7.830 | 237,700 |
| 2024-04-19 | 7.770 | 8.230 | 7.710 | 8.170 | 8.170 | 201,300 |
| 2024-04-18 | 7.250 | 7.970 | 7.250 | 7.770 | 7.770 | 317,400 |
| 2024-04-17 | 6.810 | 7.230 | 6.810 | 7.210 | 7.210 | 115,300 |
| 2024-04-16 | 6.900 | 7.300 | 6.800 | 6.860 | 6.860 | 113,600 |
| 2024-04-15 | 6.980 | 7.000 | 6.800 | 6.900 | 6.900 | 132,900 |
| 2024-04-12 | 6.890 | 7.000 | 6.850 | 6.980 | 6.980 | 127,500 |
| 2024-04-11 | 6.720 | 6.930 | 6.670 | 6.780 | 6.780 | 139,100 |
| 2024-04-10 | 6.860 | 6.860 | 6.660 | 6.710 | 6.710 | 132,900 |
| 2024-04-09 | 6.840 | 6.860 | 6.750 | 6.800 | 6.800 | 78,400 |
| 2024-04-08 | 6.690 | 6.930 | 6.680 | 6.810 | 6.810 | 49,000 |
| 2024-04-05 | 6.680 | 6.890 | 6.650 | 6.700 | 6.700 | 59,100 |
| 2024-04-04 | 6.640 | 6.780 | 6.550 | 6.680 | 6.680 | 135,300 |
| 2024-04-03 | 6.880 | 6.920 | 6.650 | 6.650 | 6.650 | 144,400 |
| 2024-04-02 | 6.700 | 6.800 | 6.660 | 6.800 | 6.800 | 65,800 |
| 2024-04-01 | 6.750 | 6.880 | 6.600 | 6.640 | 6.640 | 122,300 |
| 2024-03-28 | 6.740 | 6.900 | 6.740 | 6.750 | 6.750 | 58,800 |
| 2024-03-27 | 6.750 | 6.840 | 6.670 | 6.670 | 6.670 | 84,600 |
| 2024-03-26 | 6.890 | 6.970 | 6.700 | 6.770 | 6.770 | 93,200 |
| 2024-03-25 | 7.000 | 7.030 | 6.730 | 6.750 | 6.750 | 98,600 |
| 2024-03-22 | 6.860 | 7.040 | 6.750 | 7.040 | 7.040 | 120,800 |
| 2024-03-21 | 6.440 | 6.850 | 6.400 | 6.850 | 6.850 | 139,800 |
| 2024-03-20 | 6.400 | 6.470 | 6.360 | 6.410 | 6.410 | 67,600 |
| 2024-03-19 | 6.590 | 6.680 | 6.400 | 6.450 | 6.450 | 111,000 |
| 2024-03-18 | 6.390 | 6.560 | 6.350 | 6.500 | 6.500 | 77,000 |
| 2024-03-15 | 6.450 | 6.710 | 6.310 | 6.310 | 6.310 | 195,000 |
| 2024-03-14 | 6.310 | 6.560 | 6.130 | 6.410 | 6.410 | 148,100 |
| 2024-03-13 | 6.120 | 6.350 | 6.080 | 6.260 | 6.260 | 138,500 |
| 2024-03-12 | 6.080 | 6.230 | 6.050 | 6.150 | 6.150 | 129,900 |
| 2024-03-11 | 6.040 | 6.100 | 6.010 | 6.080 | 6.080 | 47,900 |
| 2024-03-08 | 5.910 | 6.100 | 5.900 | 6.070 | 6.070 | 73,000 |
| 2024-03-07 | 5.860 | 6.100 | 5.860 | 5.960 | 5.960 | 495,400 |
| 2024-03-06 | 5.870 | 5.890 | 5.710 | 5.750 | 5.750 | 106,200 |
| 2024-03-05 | 5.900 | 5.990 | 5.820 | 5.870 | 5.870 | 64,000 |
| 2024-03-04 | 5.990 | 5.990 | 5.820 | 5.820 | 5.820 | 72,100 |
| 2024-03-01 | 5.890 | 5.990 | 5.890 | 5.990 | 5.990 | 42,300 |
| 2024-02-29 | 5.860 | 6.000 | 5.820 | 5.900 | 5.900 | 74,700 |
| 2024-02-28 | 5.960 | 6.050 | 5.910 | 5.910 | 5.910 | 38,800 |
| 2024-02-27 | 5.980 | 6.050 | 5.890 | 6.000 | 6.000 | 55,300 |
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.