d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.670	4.710	4.670	4.670	4.670	55,100
2023-08-28	4.690	4.780	4.670	4.710	4.710	45,700
2023-08-25	4.800	4.830	4.690	4.690	4.690	88,500
2023-08-24	4.800	4.850	4.710	4.800	4.800	76,900
2023-08-23	4.870	4.890	4.760	4.820	4.820	34,300
2023-08-22	4.850	4.860	4.790	4.850	4.850	9,700
2023-08-21	4.800	4.870	4.750	4.810	4.810	8,300
2023-08-18	4.760	4.800	4.680	4.770	4.770	49,600
2023-08-17	4.870	4.870	4.760	4.800	4.800	51,400
2023-08-16	4.880	4.880	4.810	4.870	4.870	10,200
2023-08-15	4.870	4.980	4.780	4.850	4.850	43,700
2023-08-14	4.870	4.870	4.800	4.870	4.870	21,700
2023-08-11	4.780	4.940	4.770	4.830	4.830	46,500
2023-08-10	4.890	4.980	4.780	4.780	4.780	56,900
2023-08-09	4.790	4.860	4.720	4.850	4.850	26,600
2023-08-08	4.850	4.850	4.740	4.750	4.750	17,300
2023-08-07	4.850	4.890	4.730	4.790	4.790	18,300
2023-08-04	4.860	4.940	4.800	4.800	4.800	19,600
2023-08-03	4.820	4.940	4.760	4.880	4.880	43,000
2023-08-02	4.830	4.830	4.730	4.800	4.800	28,400
2023-08-01	4.710	4.830	4.650	4.800	4.800	78,700
2023-07-31	4.680	4.750	4.640	4.710	4.710	51,800
2023-07-28	4.680	4.770	4.600	4.640	4.640	38,200
2023-07-27	4.860	4.880	4.660	4.660	4.660	38,400
2023-07-26	4.900	4.980	4.800	4.840	4.840	277,600
2023-07-25	4.930	5.050	4.850	4.850	4.850	38,400
2023-07-24	4.980	4.980	4.850	4.930	4.930	44,100
2023-07-21	4.860	4.990	4.850	4.930	4.930	39,400
2023-07-20	5.270	5.310	4.930	4.950	4.950	140,200
2023-07-19	5.120	5.260	5.100	5.180	5.180	58,600
2023-07-18	5.150	5.270	5.090	5.190	5.190	33,900
2023-07-17	5.080	5.300	5.080	5.130	5.130	35,000
2023-07-14	5.300	5.300	5.100	5.190	5.190	57,000
2023-07-13	5.330	5.480	5.150	5.270	5.270	112,600
2023-07-12	5.250	5.350	5.210	5.300	5.300	69,700
2023-07-11	5.150	5.300	5.080	5.250	5.250	42,600
2023-07-10	5.080	5.300	5.080	5.130	5.130	102,100
2023-07-07	4.750	5.120	4.690	5.080	5.080	418,900
2023-07-06	4.820	4.870	4.690	4.710	4.710	44,500
2023-07-05	4.740	4.880	4.700	4.880	4.880	10,700
2023-07-04	4.700	4.740	4.670	4.740	4.740	41,200
2023-07-03	4.750	4.750	4.680	4.700	4.700	30,600
2023-06-30	4.700	4.700	4.610	4.700	4.700	62,400
2023-06-29	4.650	4.710	4.450	4.650	4.650	59,900
2023-06-28	4.690	4.700	4.580	4.650	4.650	67,000
2023-06-27	4.800	4.850	4.650	4.680	4.680	92,800
2023-06-26	4.690	4.750	4.640	4.680	4.680	22,000
2023-06-23	4.700	4.780	4.660	4.680	4.680	28,700
2023-06-22	4.650	4.700	4.650	4.680	4.680	10,800
2023-06-21	4.720	4.770	4.660	4.720	4.720	17,400
2023-06-20	4.770	4.770	4.650	4.680	4.680	38,900
2023-06-19	4.750	4.750	4.650	4.730	4.730	51,900
2023-06-16	4.620	4.770	4.620	4.760	4.760	42,700
2023-06-15	4.700	4.740	4.570	4.690	4.690	18,900
2023-06-14	4.650	4.700	4.610	4.650	4.650	52,100
2023-06-13	4.600	4.650	4.530	4.570	4.570	28,600
2023-06-12	4.650	4.790	4.580	4.620	4.620	146,000
2023-06-09	4.740	4.740	4.540	4.680	4.680	94,200
2023-06-07	4.730	4.730	4.540	4.650	4.650	15,200
2023-06-06	4.550	4.750	4.490	4.600	4.600	37,100

← NewerPage 14 of 21 · 1,247 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.