d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.030	4.030	3.910	3.910	3.910	27,800
2022-12-06	3.960	4.050	3.900	4.000	4.000	31,600
2022-12-05	4.160	4.160	3.980	3.990	3.990	37,100
2022-12-02	4.180	4.290	4.180	4.210	4.210	10,200
2022-12-01	4.160	4.210	4.110	4.190	4.190	17,100
2022-11-30	4.160	4.250	3.950	4.240	4.240	276,000
2022-11-29	4.110	4.260	4.090	4.260	4.260	10,800
2022-11-28	4.290	4.340	4.110	4.110	4.110	27,100
2022-11-25	4.390	4.460	4.190	4.190	4.190	65,000
2022-11-24	4.160	4.390	4.160	4.360	4.360	37,100
2022-11-23	4.110	4.250	4.110	4.250	4.250	23,100
2022-11-22	4.110	4.180	4.060	4.180	4.180	50,100
2022-11-21	4.230	4.280	4.060	4.100	4.100	48,800
2022-11-18	4.150	4.250	4.000	4.250	4.250	30,900
2022-11-17	4.130	4.160	3.790	4.070	4.070	242,700
2022-11-16	4.340	4.350	4.140	4.140	4.140	66,500
2022-11-14	4.350	4.450	4.300	4.330	4.330	38,700
2022-11-11	4.420	4.550	4.360	4.400	4.400	132,900
2022-11-10	4.780	4.820	4.450	4.450	4.450	96,200
2022-11-09	4.650	4.840	4.650	4.840	4.840	55,900
2022-11-08	4.730	4.850	4.660	4.660	4.660	24,800
2022-11-07	4.870	4.980	4.730	4.730	4.730	14,900
2022-11-04	4.880	4.940	4.830	4.870	4.870	25,900
2022-11-03	4.770	4.940	4.710	4.940	4.940	56,900
2022-11-01	4.750	4.840	4.600	4.830	4.830	208,700
2022-10-31	4.500	4.770	4.500	4.770	4.770	71,300
2022-10-28	4.700	4.710	4.620	4.640	4.640	42,200
2022-10-27	4.760	4.800	4.710	4.730	4.730	87,100
2022-10-26	4.890	4.950	4.740	4.760	4.760	14,300
2022-10-25	4.770	4.930	4.750	4.910	4.910	55,800
2022-10-24	4.900	4.920	4.720	4.770	4.770	56,100
2022-10-21	4.970	4.970	4.760	4.810	4.810	48,800
2022-10-20	4.950	5.030	4.850	4.850	4.850	50,100
2022-10-19	4.930	5.030	4.930	5.020	5.020	39,800
2022-10-18	4.930	5.000	4.790	4.900	4.900	36,700
2022-10-17	4.770	4.910	4.770	4.900	4.900	33,100
2022-10-14	4.890	4.890	4.730	4.800	4.800	35,300
2022-10-13	4.700	4.870	4.650	4.830	4.830	49,400
2022-10-11	4.650	4.800	4.650	4.730	4.730	44,000
2022-10-10	4.670	4.750	4.630	4.650	4.650	16,900
2022-10-07	4.700	4.720	4.600	4.700	4.700	76,800
2022-10-06	4.600	4.700	4.580	4.690	4.690	34,700
2022-10-05	4.600	4.700	4.600	4.600	4.600	20,900
2022-10-04	4.580	4.700	4.460	4.700	4.700	74,000
2022-10-03	4.600	4.600	4.440	4.520	4.520	73,300
2022-09-30	4.360	4.570	4.350	4.560	4.560	64,700
2022-09-29	4.400	4.460	4.310	4.310	4.310	70,400
2022-09-28	4.400	4.610	4.350	4.500	4.500	56,300
2022-09-27	4.500	4.530	4.430	4.460	4.460	128,200
2022-09-26	4.490	4.520	4.400	4.500	4.500	174,800
2022-09-23	4.660	4.670	4.450	4.460	4.460	234,600
2022-09-22	4.490	4.720	4.400	4.710	4.710	98,200
2022-09-21	4.500	4.520	4.400	4.500	4.500	192,300
2022-09-20	4.520	4.540	4.400	4.430	4.430	242,800
2022-09-19	4.410	4.590	4.400	4.450	4.450	122,400
2022-09-16	4.730	4.850	4.410	4.410	4.410	624,400
2022-09-15	4.850	4.900	4.650	4.790	4.790	87,300
2022-09-14	4.900	4.920	4.820	4.850	4.850	37,400
2022-09-13	5.000	5.070	4.800	4.880	4.880	176,000
2022-09-12	5.020	5.180	4.900	4.910	4.910	326,500

← NewerPage 17 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.