d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	3.550	3.630	3.400	3.420	3.420	96,700
2023-03-06	3.530	3.590	3.510	3.520	3.520	35,400
2023-03-03	3.540	3.640	3.530	3.530	3.530	22,000
2023-03-02	3.540	3.610	3.540	3.540	3.540	30,200
2023-03-01	3.740	3.760	3.540	3.540	3.540	39,300
2023-02-28	3.610	3.750	3.600	3.710	3.710	34,600
2023-02-27	3.570	3.680	3.530	3.680	3.680	38,100
2023-02-24	3.620	3.670	3.550	3.570	3.570	66,300
2023-02-23	3.740	3.740	3.620	3.660	3.660	38,800
2023-02-22	3.730	3.750	3.680	3.750	3.750	20,600
2023-02-17	3.700	3.790	3.630	3.730	3.730	90,900
2023-02-16	3.820	3.880	3.710	3.710	3.710	29,800
2023-02-15	3.700	3.870	3.700	3.860	3.860	52,200
2023-02-14	3.780	3.840	3.700	3.700	3.700	15,500
2023-02-13	3.760	3.850	3.760	3.780	3.780	19,100
2023-02-10	3.800	3.920	3.780	3.840	3.840	40,700
2023-02-08	3.940	3.940	3.870	3.910	3.910	12,700
2023-02-07	3.890	3.940	3.860	3.880	3.880	8,800
2023-02-06	3.990	4.030	3.850	3.850	3.850	174,700
2023-02-03	4.040	4.040	3.940	4.040	4.040	15,100
2023-02-02	3.990	4.040	3.920	4.040	4.040	32,700
2023-02-01	3.930	4.000	3.890	3.990	3.990	40,900
2023-01-31	3.950	4.000	3.890	3.900	3.900	114,900
2023-01-30	3.930	3.960	3.890	3.910	3.910	46,000
2023-01-27	3.990	4.000	3.850	3.900	3.900	40,400
2023-01-26	3.980	4.020	3.940	4.000	4.000	40,600
2023-01-25	3.920	3.980	3.890	3.980	3.980	37,300
2023-01-24	3.910	3.950	3.880	3.880	3.880	39,400
2023-01-23	3.950	3.980	3.900	3.930	3.930	45,100
2023-01-20	3.940	4.000	3.850	4.000	4.000	132,700
2023-01-19	3.930	3.970	3.880	3.910	3.910	43,600
2023-01-18	3.960	4.000	3.900	4.000	4.000	54,800
2023-01-17	3.930	4.030	3.930	4.020	4.020	17,200
2023-01-16	4.050	4.050	3.880	3.980	3.980	30,200
2023-01-13	3.980	4.050	3.930	3.940	3.940	31,800
2023-01-12	4.010	4.030	3.970	3.970	3.970	19,100
2023-01-11	3.990	4.100	3.980	4.030	4.030	39,700
2023-01-10	4.020	4.100	4.010	4.100	4.100	12,700
2023-01-09	4.020	4.080	4.000	4.070	4.070	25,200
2023-01-06	3.980	4.140	3.980	4.050	4.050	14,700
2023-01-05	3.900	4.080	3.900	4.020	4.020	51,400
2023-01-04	3.910	3.950	3.880	3.900	3.900	61,200
2023-01-03	3.950	4.060	3.900	3.910	3.910	46,600
2023-01-02	4.000	4.070	3.950	3.990	3.990	7,500
2022-12-29	3.920	4.090	3.920	4.090	4.090	26,000
2022-12-28	3.920	3.990	3.920	3.950	3.950	9,400
2022-12-27	3.950	4.050	3.850	3.900	3.900	31,600
2022-12-26	4.130	4.130	3.940	3.940	3.940	9,600
2022-12-23	3.860	4.150	3.860	4.130	4.130	29,000
2022-12-22	3.950	3.950	3.760	3.850	3.850	10,000
2022-12-21	3.840	3.920	3.840	3.900	3.900	30,300
2022-12-20	3.650	3.850	3.650	3.820	3.820	15,000
2022-12-19	3.640	3.740	3.620	3.690	3.690	13,700
2022-12-16	3.650	3.660	3.560	3.600	3.600	19,700
2022-12-15	3.600	3.790	3.600	3.650	3.650	13,300
2022-12-14	3.760	3.780	3.590	3.600	3.600	43,700
2022-12-13	3.790	3.830	3.770	3.770	3.770	10,700
2022-12-12	3.930	3.960	3.750	3.750	3.750	28,900
2022-12-09	3.970	3.980	3.900	3.930	3.930	11,500
2022-12-08	3.910	3.970	3.900	3.900	3.900	32,600

← NewerPage 16 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.