d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.400	6.490	6.370	6.390	6.390	20,500
2026-07-20	6.510	6.580	6.410	6.410	6.410	20,000
2026-07-17	6.680	6.730	6.540	6.580	6.580	35,500
2026-07-16	6.730	6.850	6.670	6.670	6.670	22,600
2026-07-15	7.030	7.030	6.750	6.800	6.800	24,300
2026-07-14	6.760	6.860	6.750	6.750	6.750	21,300
2026-07-13	7.030	7.100	6.720	6.720	6.720	109,800
2026-07-10	6.850	7.030	6.810	7.030	7.030	23,000
2026-07-09	6.770	6.860	6.750	6.850	6.850	19,100
2026-07-08	6.820	6.830	6.730	6.770	6.770	23,100
2026-07-07	6.740	6.860	6.720	6.830	6.830	31,600
2026-07-06	6.830	6.900	6.770	6.820	6.820	18,600
2026-07-03	6.880	6.920	6.790	6.800	6.800	32,300
2026-07-02	6.810	6.960	6.810	6.870	6.870	20,600
2026-07-01	7.160	7.210	6.860	6.860	6.860	29,100
2026-06-30	7.050	7.210	6.940	7.190	7.190	47,100
2026-06-29	7.000	7.050	6.930	7.050	7.050	27,100
2026-06-26	6.910	7.110	6.810	7.000	7.000	30,000
2026-06-25	6.830	7.090	6.830	6.980	6.980	33,800
2026-06-24	6.760	6.970	6.760	6.930	6.930	21,400
2026-06-23	6.810	7.030	6.790	6.820	6.820	46,100
2026-06-22	6.880	6.910	6.820	6.900	6.900	28,600
2026-06-19	6.800	6.950	6.790	6.800	6.800	25,000
2026-06-18	6.730	7.060	6.730	6.900	6.900	75,900
2026-06-17	6.750	6.800	6.720	6.720	6.720	44,300
2026-06-16	6.810	6.870	6.740	6.740	6.740	52,900
2026-06-15	7.100	7.160	6.810	6.810	6.810	57,300
2026-06-12	7.150	7.190	7.000	7.070	7.070	38,500
2026-06-11	7.150	7.150	6.990	7.140	7.140	39,400
2026-06-10	7.090	7.140	6.970	7.140	7.140	39,200
2026-06-09	6.870	7.120	6.870	7.080	7.080	52,800
2026-06-08	6.930	7.150	6.860	6.860	6.860	60,900
2026-06-05	7.140	7.150	6.850	6.850	6.850	47,300
2026-06-03	7.010	7.100	6.850	6.970	6.970	31,200
2026-06-02	6.890	7.140	6.890	7.010	7.010	38,100
2026-06-01	6.840	6.970	6.630	6.950	6.950	743,000
2026-05-29	6.190	6.950	6.020	6.950	6.950	2,189,700
2026-05-28	5.950	6.200	5.830	6.200	6.200	32,300
2026-05-27	5.830	6.060	5.820	5.820	5.820	58,400
2026-05-26	5.930	6.010	5.800	5.880	5.880	34,900
2026-05-25	5.810	5.970	5.790	5.930	5.930	52,600
2026-05-22	5.700	5.980	5.660	5.800	5.800	36,300
2026-05-21	5.800	5.830	5.700	5.810	5.810	36,900
2026-05-20	5.880	5.940	5.800	5.860	5.860	45,400
2026-05-19	5.810	5.940	5.740	5.800	5.800	66,300
2026-05-18	6.200	6.210	5.910	5.990	5.990	72,500
2026-05-15	6.380	6.380	6.080	6.200	6.200	138,700
2026-05-14	6.430	6.540	6.380	6.400	6.400	67,200
2026-05-13	6.290	6.500	6.290	6.480	6.480	322,700
2026-05-12	6.380	6.480	6.340	6.400	6.400	154,700
2026-05-11	6.640	6.660	6.280	6.440	6.440	244,100
2026-05-08	6.770	6.840	6.740	6.750	6.750	104,800
2026-05-07	6.830	7.110	6.500	6.930	6.930	765,400
2026-05-06	6.770	6.910	6.770	6.880	6.880	40,400
2026-05-05	6.910	6.910	6.700	6.740	6.740	33,300
2026-05-04	6.860	6.860	6.640	6.750	6.750	40,600
2026-04-30	6.790	6.940	6.770	6.770	6.770	29,900
2026-04-29	6.810	7.000	6.710	6.740	6.740	57,900
2026-04-28	6.810	6.930	6.700	6.870	6.870	28,100
2026-04-27	6.830	6.940	6.800	6.810	6.810	24,700

← NewerPage 2 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.