d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.550	4.690	4.540	4.580	4.580	37,800
2023-06-01	4.490	4.650	4.400	4.550	4.550	105,700
2023-05-31	4.390	4.490	4.170	4.440	4.440	94,100
2023-05-30	4.320	4.400	4.160	4.300	4.300	36,900
2023-05-29	4.340	4.380	4.220	4.320	4.320	19,200
2023-05-26	4.010	4.300	4.010	4.260	4.260	129,200
2023-05-25	3.990	4.080	3.940	4.010	4.010	76,600
2023-05-24	3.990	4.000	3.880	4.000	4.000	40,900
2023-05-23	3.900	3.970	3.820	3.970	3.970	42,900
2023-05-22	3.920	3.940	3.870	3.870	3.870	24,100
2023-05-19	4.050	4.090	3.940	3.940	3.940	93,300
2023-05-18	3.930	4.100	3.930	4.040	4.040	36,400
2023-05-17	3.940	4.060	3.810	4.040	4.040	62,200
2023-05-16	3.900	4.060	3.760	4.020	4.020	96,900
2023-05-15	3.880	3.950	3.770	3.900	3.900	37,600
2023-05-12	3.750	3.840	3.660	3.840	3.840	36,200
2023-05-11	3.650	3.700	3.600	3.690	3.690	186,500
2023-05-10	3.480	3.600	3.410	3.590	3.590	46,800
2023-05-09	3.490	3.490	3.360	3.470	3.470	25,400
2023-05-08	3.450	3.490	3.410	3.480	3.480	14,800
2023-05-05	3.330	3.450	3.330	3.430	3.430	103,900
2023-05-04	3.280	3.350	3.280	3.320	3.320	41,900
2023-05-03	3.320	3.350	3.310	3.320	3.320	29,300
2023-05-02	3.320	3.350	3.310	3.340	3.340	24,400
2023-04-28	3.330	3.390	3.310	3.340	3.340	33,100
2023-04-27	3.270	3.400	3.270	3.330	3.330	44,500
2023-04-26	3.310	3.350	3.270	3.320	3.320	65,200
2023-04-25	3.350	3.430	3.310	3.340	3.340	27,900
2023-04-24	3.310	3.360	3.280	3.350	3.350	35,200
2023-04-20	3.320	3.400	3.270	3.390	3.390	15,100
2023-04-19	3.450	3.450	3.340	3.350	3.350	29,800
2023-04-18	3.320	3.430	3.320	3.420	3.420	32,100
2023-04-17	3.350	3.430	3.340	3.390	3.390	21,300
2023-04-14	3.300	3.410	3.300	3.390	3.390	33,500
2023-04-13	3.320	3.350	3.310	3.310	3.310	4,600
2023-04-12	3.330	3.360	3.300	3.310	3.310	26,000
2023-04-11	3.220	3.320	3.210	3.320	3.320	27,500
2023-04-10	3.230	3.240	3.200	3.200	3.200	38,700
2023-04-06	3.240	3.300	3.240	3.290	3.290	15,500
2023-04-05	3.300	3.300	3.240	3.250	3.250	51,600
2023-04-04	3.320	3.370	3.300	3.300	3.300	48,300
2023-04-03	3.350	3.400	3.350	3.390	3.390	10,200
2023-03-31	3.420	3.440	3.350	3.440	3.440	39,200
2023-03-30	3.360	3.430	3.350	3.420	3.420	21,100
2023-03-29	3.400	3.410	3.350	3.360	3.360	29,400
2023-03-28	3.320	3.410	3.320	3.350	3.350	9,700
2023-03-27	3.310	3.350	3.290	3.340	3.340	38,000
2023-03-24	3.210	3.320	3.200	3.320	3.320	23,200
2023-03-23	3.390	3.430	3.180	3.200	3.200	159,700
2023-03-22	3.400	3.440	3.320	3.390	3.390	63,000
2023-03-21	3.400	3.440	3.390	3.400	3.400	29,900
2023-03-20	3.510	3.560	3.400	3.400	3.400	93,100
2023-03-17	3.540	3.560	3.510	3.510	3.510	16,100
2023-03-16	3.530	3.640	3.470	3.600	3.600	200,700
2023-03-15	3.630	3.640	3.560	3.630	3.630	13,200
2023-03-14	3.550	3.710	3.550	3.640	3.640	40,000
2023-03-13	3.450	3.780	3.450	3.570	3.570	49,700
2023-03-10	3.490	3.600	3.450	3.600	3.600	31,800
2023-03-09	3.550	3.550	3.440	3.520	3.520	46,000
2023-03-08	3.410	3.560	3.400	3.510	3.510	112,800

← NewerPage 15 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.