d1000 Varejo Farma Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	5.290	5.300	5.180	5.290	5.290	45,200
2023-11-24	5.240	5.290	5.070	5.290	5.290	85,500
2023-11-23	5.090	5.250	5.000	5.240	5.240	98,100
2023-11-22	5.020	5.080	4.950	5.050	5.050	50,800
2023-11-21	4.990	5.000	4.900	4.990	4.990	57,200
2023-11-20	4.950	5.000	4.760	4.990	4.990	71,300
2023-11-17	5.100	5.100	4.940	4.940	4.940	92,500
2023-11-16	4.830	5.100	4.830	5.100	5.100	50,400
2023-11-14	4.770	4.880	4.770	4.880	4.880	36,500
2023-11-13	4.840	4.890	4.720	4.760	4.760	16,600
2023-11-10	4.830	4.890	4.800	4.800	4.800	28,400
2023-11-09	4.500	4.940	4.500	4.850	4.850	95,900
2023-11-08	4.400	4.600	4.340	4.480	4.480	33,400
2023-11-07	4.230	4.540	4.200	4.290	4.290	42,600
2023-11-06	4.210	4.320	4.180	4.210	4.210	38,300
2023-11-03	4.170	4.350	4.020	4.300	4.300	45,100
2023-11-01	4.180	4.250	4.130	4.170	4.170	32,000
2023-10-31	4.220	4.350	4.120	4.130	4.130	58,100
2023-10-30	4.420	4.500	4.200	4.220	4.220	11,500
2023-10-27	4.500	4.590	4.420	4.420	4.420	24,100
2023-10-26	4.700	4.710	4.500	4.520	4.520	28,300
2023-10-25	4.740	4.780	4.620	4.620	4.620	15,900
2023-10-24	4.740	4.790	4.720	4.730	4.730	18,500
2023-10-23	4.800	4.820	4.730	4.740	4.740	30,000
2023-10-20	4.890	4.900	4.760	4.760	4.760	35,100
2023-10-19	4.850	4.900	4.840	4.880	4.880	10,100
2023-10-18	4.830	4.900	4.830	4.840	4.840	21,700
2023-10-17	4.850	4.890	4.840	4.880	4.880	64,900
2023-10-16	4.860	4.940	4.850	4.900	4.900	18,200
2023-10-13	4.890	4.910	4.840	4.900	4.900	4,800
2023-10-11	4.830	4.920	4.800	4.890	4.890	14,500
2023-10-10	4.850	4.890	4.840	4.840	4.840	6,400
2023-10-09	4.770	4.900	4.770	4.840	4.840	9,000
2023-10-06	4.830	4.910	4.800	4.900	4.900	38,300
2023-10-05	4.870	4.930	4.830	4.900	4.900	34,900
2023-10-04	4.790	4.940	4.790	4.940	4.940	23,300
2023-10-03	4.860	4.900	4.830	4.900	4.900	30,000
2023-10-02	4.890	4.950	4.740	4.950	4.950	22,000
2023-09-29	4.900	4.960	4.820	4.820	4.820	19,000
2023-09-28	4.930	4.950	4.870	4.870	4.870	28,500
2023-09-27	5.040	5.040	4.910	4.960	4.960	38,300
2023-09-26	5.040	5.090	5.030	5.040	5.040	20,700
2023-09-25	5.070	5.150	5.010	5.060	5.060	44,000
2023-09-22	5.080	5.110	5.020	5.090	5.090	16,600
2023-09-21	4.990	5.090	4.980	5.090	5.090	33,200
2023-09-20	5.100	5.150	4.980	5.090	5.090	55,800
2023-09-19	5.000	5.150	4.940	5.100	5.100	16,400
2023-09-18	5.020	5.140	5.000	5.090	5.090	21,700
2023-09-15	5.000	5.110	4.960	5.010	5.010	37,100
2023-09-14	4.950	5.100	4.940	5.100	5.100	13,300
2023-09-13	4.930	5.100	4.930	5.000	5.000	55,400
2023-09-12	5.100	5.100	4.950	4.970	4.970	32,000
2023-09-11	4.890	5.040	4.890	5.010	5.010	13,900
2023-09-08	4.900	5.000	4.830	4.950	4.950	35,000
2023-09-06	4.940	5.080	4.920	5.000	5.000	17,000
2023-09-05	5.000	5.170	4.910	5.040	5.040	280,100
2023-09-04	5.010	5.030	4.850	5.000	5.000	15,400
2023-09-01	5.280	5.280	4.990	5.000	5.000	82,000
2023-08-31	4.750	5.290	4.710	5.290	5.290	863,800
2023-08-30	4.670	4.770	4.660	4.730	4.730	34,000

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.