d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.760 | 5.980 | 5.710 | 5.970 | 5.970 | 62,000 |
| 2024-02-23 | 5.840 | 5.940 | 5.740 | 5.830 | 5.830 | 61,300 |
| 2024-02-22 | 5.920 | 5.980 | 5.830 | 5.850 | 5.850 | 28,000 |
| 2024-02-21 | 5.860 | 6.020 | 5.630 | 5.920 | 5.920 | 78,500 |
| 2024-02-20 | 5.670 | 5.870 | 5.500 | 5.790 | 5.790 | 53,700 |
| 2024-02-19 | 5.840 | 5.840 | 5.520 | 5.670 | 5.670 | 56,600 |
| 2024-02-16 | 5.960 | 5.960 | 5.730 | 5.750 | 5.750 | 73,300 |
| 2024-02-15 | 5.980 | 6.090 | 5.950 | 5.950 | 5.950 | 41,100 |
| 2024-02-14 | 6.070 | 6.150 | 5.970 | 5.970 | 5.970 | 29,300 |
| 2024-02-09 | 6.110 | 6.210 | 6.050 | 6.060 | 6.060 | 530,700 |
| 2024-02-08 | 6.100 | 6.150 | 5.950 | 6.070 | 6.070 | 74,500 |
| 2024-02-07 | 6.110 | 6.220 | 6.050 | 6.110 | 6.110 | 64,000 |
| 2024-02-06 | 6.000 | 6.200 | 6.000 | 6.120 | 6.120 | 52,300 |
| 2024-02-05 | 6.080 | 6.090 | 5.980 | 6.000 | 6.000 | 13,600 |
| 2024-02-02 | 6.010 | 6.100 | 5.980 | 6.070 | 6.070 | 94,300 |
| 2024-02-01 | 6.010 | 6.100 | 5.990 | 6.030 | 6.030 | 50,100 |
| 2024-01-31 | 6.020 | 6.080 | 5.980 | 6.070 | 6.070 | 52,200 |
| 2024-01-30 | 6.080 | 6.100 | 5.970 | 6.080 | 6.080 | 79,100 |
| 2024-01-29 | 5.970 | 6.090 | 5.950 | 6.040 | 6.040 | 88,000 |
| 2024-01-26 | 6.090 | 6.100 | 6.000 | 6.050 | 6.050 | 36,700 |
| 2024-01-25 | 5.970 | 6.090 | 5.950 | 6.090 | 6.090 | 45,400 |
| 2024-01-24 | 6.060 | 6.100 | 5.950 | 6.070 | 6.070 | 63,700 |
| 2024-01-23 | 5.990 | 6.100 | 5.930 | 6.070 | 6.070 | 49,000 |
| 2024-01-22 | 5.990 | 6.050 | 5.920 | 5.980 | 5.980 | 38,700 |
| 2024-01-19 | 5.930 | 6.020 | 5.900 | 5.990 | 5.990 | 49,100 |
| 2024-01-18 | 5.950 | 6.040 | 5.920 | 6.000 | 6.000 | 126,600 |
| 2024-01-17 | 6.040 | 6.040 | 5.900 | 5.950 | 5.950 | 79,900 |
| 2024-01-16 | 5.810 | 6.020 | 5.810 | 6.010 | 6.010 | 46,300 |
| 2024-01-15 | 5.980 | 6.050 | 5.940 | 5.980 | 5.980 | 23,800 |
| 2024-01-12 | 5.990 | 6.090 | 5.960 | 6.040 | 6.040 | 26,500 |
| 2024-01-11 | 5.990 | 6.090 | 5.950 | 5.990 | 5.990 | 35,400 |
| 2024-01-10 | 5.920 | 6.050 | 5.900 | 5.990 | 5.990 | 39,100 |
| 2024-01-09 | 5.940 | 6.090 | 5.940 | 5.940 | 5.940 | 24,800 |
| 2024-01-08 | 6.050 | 6.130 | 5.860 | 5.980 | 5.980 | 102,000 |
| 2024-01-05 | 5.750 | 6.110 | 5.710 | 6.110 | 6.110 | 101,800 |
| 2024-01-04 | 5.740 | 5.890 | 5.740 | 5.830 | 5.830 | 54,800 |
| 2024-01-03 | 5.680 | 5.900 | 5.680 | 5.800 | 5.800 | 71,500 |
| 2024-01-02 | 5.840 | 5.910 | 5.510 | 5.660 | 5.660 | 48,600 |
| 2023-12-28 | 5.850 | 5.930 | 5.800 | 5.930 | 5.930 | 47,900 |
| 2023-12-27 | 5.710 | 5.940 | 5.710 | 5.860 | 5.860 | 32,300 |
| 2023-12-26 | 5.830 | 5.840 | 5.750 | 5.800 | 5.800 | 33,300 |
| 2023-12-22 | 5.790 | 5.840 | 5.700 | 5.700 | 5.700 | 54,800 |
| 2023-12-21 | 5.870 | 5.870 | 5.810 | 5.810 | 5.810 | 31,600 |
| 2023-12-20 | 5.830 | 5.930 | 5.770 | 5.860 | 5.860 | 51,800 |
| 2023-12-19 | 5.820 | 5.820 | 5.700 | 5.820 | 5.820 | 145,800 |
| 2023-12-18 | 5.610 | 5.900 | 5.540 | 5.800 | 5.800 | 72,000 |
| 2023-12-15 | 5.730 | 5.760 | 5.630 | 5.630 | 5.630 | 54,600 |
| 2023-12-14 | 5.940 | 5.940 | 5.740 | 5.790 | 5.790 | 36,800 |
| 2023-12-13 | 5.800 | 5.930 | 5.770 | 5.850 | 5.850 | 70,400 |
| 2023-12-12 | 5.840 | 5.840 | 5.630 | 5.830 | 5.830 | 47,800 |
| 2023-12-11 | 5.810 | 5.830 | 5.710 | 5.810 | 5.810 | 46,400 |
| 2023-12-08 | 5.660 | 5.840 | 5.660 | 5.820 | 5.820 | 34,400 |
| 2023-12-07 | 5.750 | 5.890 | 5.660 | 5.780 | 5.780 | 72,900 |
| 2023-12-06 | 5.750 | 5.950 | 5.750 | 5.890 | 5.890 | 201,200 |
| 2023-12-05 | 5.820 | 5.890 | 5.620 | 5.890 | 5.890 | 64,200 |
| 2023-12-04 | 5.400 | 5.820 | 5.270 | 5.780 | 5.780 | 106,600 |
| 2023-12-01 | 5.200 | 5.380 | 5.150 | 5.370 | 5.370 | 73,900 |
| 2023-11-30 | 5.200 | 5.290 | 5.170 | 5.200 | 5.200 | 52,800 |
| 2023-11-29 | 5.250 | 5.280 | 5.200 | 5.200 | 5.200 | 39,100 |
| 2023-11-28 | 5.290 | 5.340 | 5.200 | 5.260 | 5.260 | 45,100 |
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.