d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 3.780 | 3.900 | 3.730 | 3.790 | 3.790 | 70,300 |
| 2022-06-14 | 3.910 | 3.990 | 3.740 | 3.770 | 3.770 | 141,800 |
| 2022-06-13 | 4.050 | 4.050 | 3.900 | 3.910 | 3.910 | 79,500 |
| 2022-06-10 | 4.100 | 4.200 | 4.020 | 4.110 | 4.110 | 81,600 |
| 2022-06-09 | 4.310 | 4.450 | 4.030 | 4.200 | 4.200 | 114,000 |
| 2022-06-08 | 4.690 | 4.700 | 4.300 | 4.300 | 4.300 | 56,900 |
| 2022-06-07 | 4.080 | 4.770 | 4.040 | 4.730 | 4.730 | 727,500 |
| 2022-06-06 | 4.110 | 4.150 | 4.040 | 4.040 | 4.040 | 30,800 |
| 2022-06-03 | 4.080 | 4.180 | 4.020 | 4.110 | 4.110 | 37,300 |
| 2022-06-02 | 4.110 | 4.190 | 4.010 | 4.040 | 4.040 | 32,900 |
| 2022-06-01 | 4.370 | 4.370 | 4.030 | 4.030 | 4.030 | 79,300 |
| 2022-05-31 | 4.200 | 4.380 | 4.130 | 4.290 | 4.290 | 64,200 |
| 2022-05-30 | 4.290 | 4.290 | 4.200 | 4.270 | 4.270 | 21,600 |
| 2022-05-27 | 4.340 | 4.420 | 4.210 | 4.330 | 4.330 | 51,600 |
| 2022-05-26 | 4.260 | 4.350 | 4.100 | 4.290 | 4.290 | 80,800 |
| 2022-05-25 | 3.930 | 4.160 | 3.900 | 4.140 | 4.140 | 60,000 |
| 2022-05-24 | 4.050 | 4.050 | 3.870 | 3.890 | 3.890 | 66,400 |
| 2022-05-23 | 3.890 | 4.100 | 3.770 | 4.100 | 4.100 | 87,600 |
| 2022-05-20 | 3.890 | 3.950 | 3.830 | 3.850 | 3.850 | 30,200 |
| 2022-05-19 | 3.940 | 3.940 | 3.860 | 3.870 | 3.870 | 18,100 |
| 2022-05-18 | 4.020 | 4.100 | 3.860 | 3.860 | 3.860 | 62,200 |
| 2022-05-17 | 4.030 | 4.070 | 3.900 | 4.030 | 4.030 | 31,000 |
| 2022-05-16 | 4.030 | 4.090 | 4.000 | 4.010 | 4.010 | 22,100 |
| 2022-05-13 | 4.300 | 4.400 | 4.030 | 4.030 | 4.030 | 34,800 |
| 2022-05-12 | 4.050 | 4.260 | 4.050 | 4.150 | 4.150 | 57,400 |
| 2022-05-11 | 4.400 | 4.440 | 4.100 | 4.300 | 4.300 | 46,700 |
| 2022-05-10 | 4.070 | 4.290 | 4.070 | 4.290 | 4.290 | 59,000 |
| 2022-05-09 | 4.030 | 4.170 | 3.870 | 4.160 | 4.160 | 114,900 |
| 2022-05-06 | 4.260 | 4.290 | 4.040 | 4.050 | 4.050 | 32,500 |
| 2022-05-05 | 4.370 | 4.370 | 4.170 | 4.170 | 4.170 | 43,300 |
| 2022-05-04 | 4.270 | 4.430 | 4.150 | 4.370 | 4.370 | 56,100 |
| 2022-05-03 | 4.310 | 4.440 | 4.270 | 4.270 | 4.270 | 29,200 |
| 2022-05-02 | 4.540 | 4.540 | 4.290 | 4.310 | 4.310 | 82,700 |
| 2022-04-29 | 4.790 | 4.810 | 4.500 | 4.500 | 4.500 | 50,600 |
| 2022-04-28 | 5.000 | 5.060 | 4.730 | 4.730 | 4.730 | 89,500 |
| 2022-04-27 | 5.090 | 5.250 | 5.000 | 5.000 | 5.000 | 30,000 |
| 2022-04-26 | 4.920 | 5.030 | 4.860 | 5.010 | 5.010 | 138,700 |
| 2022-04-25 | 5.230 | 5.270 | 4.980 | 5.000 | 5.000 | 134,300 |
| 2022-04-22 | 5.870 | 5.870 | 5.220 | 5.220 | 5.220 | 252,900 |
| 2022-04-20 | 5.530 | 5.730 | 5.430 | 5.700 | 5.700 | 309,700 |
| 2022-04-19 | 5.210 | 5.630 | 5.070 | 5.630 | 5.630 | 146,700 |
| 2022-04-18 | 5.190 | 5.270 | 4.910 | 5.220 | 5.220 | 152,400 |
| 2022-04-14 | 4.990 | 5.260 | 4.990 | 5.190 | 5.190 | 269,500 |
| 2022-04-13 | 4.950 | 5.050 | 4.890 | 4.990 | 4.990 | 49,500 |
| 2022-04-12 | 4.850 | 5.060 | 4.780 | 5.000 | 5.000 | 285,600 |
| 2022-04-11 | 4.940 | 4.940 | 4.790 | 4.850 | 4.850 | 64,300 |
| 2022-04-08 | 4.660 | 5.090 | 4.570 | 4.940 | 4.940 | 103,000 |
| 2022-04-07 | 4.780 | 4.890 | 4.650 | 4.660 | 4.660 | 114,500 |
| 2022-04-06 | 4.820 | 4.970 | 4.750 | 4.790 | 4.790 | 222,200 |
| 2022-04-05 | 4.740 | 4.820 | 4.550 | 4.800 | 4.800 | 109,800 |
| 2022-04-04 | 4.570 | 4.720 | 4.500 | 4.690 | 4.690 | 79,700 |
| 2022-04-01 | 4.350 | 4.640 | 4.350 | 4.590 | 4.590 | 101,400 |
| 2022-03-31 | 4.460 | 4.500 | 4.280 | 4.320 | 4.320 | 173,300 |
| 2022-03-30 | 4.600 | 4.640 | 4.460 | 4.460 | 4.460 | 135,300 |
| 2022-03-29 | 4.740 | 4.800 | 4.520 | 4.590 | 4.590 | 123,400 |
| 2022-03-28 | 5.000 | 5.000 | 4.650 | 4.700 | 4.700 | 283,400 |
| 2022-03-25 | 4.700 | 5.030 | 4.700 | 5.000 | 5.000 | 2,515,900 |
| 2022-03-24 | 4.420 | 4.840 | 4.420 | 4.600 | 4.600 | 326,700 |
| 2022-03-23 | 4.090 | 4.450 | 4.090 | 4.410 | 4.410 | 175,100 |
| 2022-03-22 | 4.050 | 4.120 | 3.970 | 4.120 | 4.120 | 167,300 |
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.