d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.030 | 5.160 | 4.990 | 4.990 | 4.990 | 139,000 |
| 2022-09-08 | 5.180 | 5.300 | 5.000 | 5.000 | 5.000 | 164,200 |
| 2022-09-06 | 5.390 | 5.500 | 5.000 | 5.040 | 5.040 | 103,800 |
| 2022-09-05 | 5.000 | 5.390 | 5.000 | 5.390 | 5.390 | 44,100 |
| 2022-09-02 | 4.900 | 5.100 | 4.880 | 5.090 | 5.090 | 30,700 |
| 2022-09-01 | 4.920 | 4.920 | 4.820 | 4.920 | 4.920 | 46,200 |
| 2022-08-31 | 4.930 | 5.040 | 4.900 | 4.920 | 4.920 | 101,400 |
| 2022-08-30 | 5.050 | 5.050 | 4.920 | 4.940 | 4.940 | 50,000 |
| 2022-08-29 | 5.040 | 5.080 | 4.930 | 5.000 | 5.000 | 37,200 |
| 2022-08-26 | 5.100 | 5.100 | 4.840 | 5.020 | 5.020 | 42,800 |
| 2022-08-25 | 5.000 | 5.080 | 4.940 | 5.020 | 5.020 | 36,900 |
| 2022-08-24 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 65,800 |
| 2022-08-23 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 81,100 |
| 2022-08-22 | 4.530 | 4.730 | 4.530 | 4.700 | 4.700 | 30,500 |
| 2022-08-19 | 4.600 | 4.700 | 4.580 | 4.660 | 4.660 | 43,900 |
| 2022-08-18 | 4.760 | 4.760 | 4.600 | 4.710 | 4.710 | 38,500 |
| 2022-08-17 | 4.720 | 4.760 | 4.620 | 4.700 | 4.700 | 82,500 |
| 2022-08-16 | 4.690 | 4.710 | 4.500 | 4.700 | 4.700 | 106,600 |
| 2022-08-15 | 4.550 | 4.690 | 4.410 | 4.640 | 4.640 | 184,600 |
| 2022-08-12 | 4.680 | 4.690 | 4.500 | 4.550 | 4.550 | 47,500 |
| 2022-08-11 | 4.840 | 4.900 | 4.680 | 4.700 | 4.700 | 89,900 |
| 2022-08-10 | 4.480 | 4.740 | 4.440 | 4.620 | 4.620 | 51,000 |
| 2022-08-09 | 4.470 | 4.600 | 4.400 | 4.470 | 4.470 | 66,400 |
| 2022-08-08 | 4.400 | 4.460 | 4.350 | 4.450 | 4.450 | 39,900 |
| 2022-08-05 | 4.470 | 4.470 | 4.270 | 4.440 | 4.440 | 33,900 |
| 2022-08-04 | 4.280 | 4.490 | 4.250 | 4.400 | 4.400 | 35,700 |
| 2022-08-03 | 4.300 | 4.320 | 4.210 | 4.280 | 4.280 | 34,700 |
| 2022-08-02 | 4.280 | 4.360 | 4.230 | 4.230 | 4.230 | 63,300 |
| 2022-08-01 | 4.250 | 4.350 | 4.230 | 4.230 | 4.230 | 30,700 |
| 2022-07-29 | 4.260 | 4.290 | 4.230 | 4.240 | 4.240 | 48,900 |
| 2022-07-28 | 4.270 | 4.390 | 4.230 | 4.250 | 4.250 | 36,100 |
| 2022-07-27 | 4.300 | 4.340 | 4.260 | 4.270 | 4.270 | 16,600 |
| 2022-07-26 | 4.220 | 4.390 | 4.200 | 4.390 | 4.390 | 66,100 |
| 2022-07-25 | 4.200 | 4.400 | 4.200 | 4.210 | 4.210 | 33,600 |
| 2022-07-22 | 4.310 | 4.750 | 4.010 | 4.220 | 4.220 | 1,120,200 |
| 2022-07-21 | 4.290 | 4.390 | 4.100 | 4.200 | 4.200 | 65,100 |
| 2022-07-20 | 4.180 | 4.400 | 4.180 | 4.360 | 4.360 | 12,800 |
| 2022-07-19 | 4.260 | 4.320 | 4.230 | 4.260 | 4.260 | 13,500 |
| 2022-07-18 | 4.550 | 4.550 | 4.320 | 4.360 | 4.360 | 21,100 |
| 2022-07-15 | 4.000 | 4.770 | 4.000 | 4.500 | 4.500 | 673,200 |
| 2022-07-14 | 4.030 | 4.090 | 3.960 | 4.000 | 4.000 | 22,400 |
| 2022-07-13 | 3.980 | 4.140 | 3.910 | 4.080 | 4.080 | 48,800 |
| 2022-07-12 | 4.050 | 4.150 | 4.020 | 4.040 | 4.040 | 59,000 |
| 2022-07-11 | 4.070 | 4.100 | 3.990 | 4.050 | 4.050 | 20,300 |
| 2022-07-08 | 4.150 | 4.200 | 4.060 | 4.100 | 4.100 | 20,800 |
| 2022-07-07 | 4.070 | 4.160 | 4.030 | 4.060 | 4.060 | 29,400 |
| 2022-07-06 | 4.020 | 4.170 | 3.970 | 4.030 | 4.030 | 35,800 |
| 2022-07-05 | 3.970 | 4.030 | 3.970 | 3.970 | 3.970 | 23,800 |
| 2022-07-04 | 4.030 | 4.030 | 3.960 | 3.970 | 3.970 | 24,000 |
| 2022-07-01 | 4.000 | 4.080 | 3.960 | 4.030 | 4.030 | 14,000 |
| 2022-06-30 | 4.030 | 4.040 | 3.860 | 4.010 | 4.010 | 62,500 |
| 2022-06-29 | 4.060 | 4.060 | 3.890 | 4.020 | 4.020 | 70,700 |
| 2022-06-28 | 4.040 | 4.140 | 3.950 | 3.950 | 3.950 | 72,000 |
| 2022-06-27 | 3.940 | 4.050 | 3.860 | 4.000 | 4.000 | 73,500 |
| 2022-06-24 | 3.800 | 3.990 | 3.740 | 3.990 | 3.990 | 44,400 |
| 2022-06-23 | 3.720 | 3.940 | 3.650 | 3.900 | 3.900 | 78,600 |
| 2022-06-22 | 3.760 | 3.800 | 3.700 | 3.740 | 3.740 | 24,300 |
| 2022-06-21 | 3.710 | 3.880 | 3.700 | 3.750 | 3.750 | 109,000 |
| 2022-06-20 | 3.650 | 3.710 | 3.600 | 3.700 | 3.700 | 39,500 |
| 2022-06-17 | 3.730 | 3.750 | 3.560 | 3.680 | 3.680 | 72,400 |
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.