d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 4.130 | 4.160 | 3.830 | 4.060 | 4.060 | 285,000 |
| 2022-03-18 | 3.970 | 4.170 | 3.970 | 4.110 | 4.110 | 111,500 |
| 2022-03-17 | 3.850 | 4.160 | 3.850 | 3.950 | 3.950 | 119,700 |
| 2022-03-16 | 3.820 | 4.000 | 3.820 | 3.890 | 3.890 | 58,500 |
| 2022-03-15 | 3.750 | 3.970 | 3.660 | 3.890 | 3.890 | 127,000 |
| 2022-03-14 | 3.820 | 3.830 | 3.750 | 3.750 | 3.750 | 20,900 |
| 2022-03-11 | 3.830 | 3.880 | 3.800 | 3.820 | 3.820 | 58,100 |
| 2022-03-10 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 72,000 |
| 2022-03-09 | 3.720 | 3.840 | 3.690 | 3.800 | 3.800 | 81,200 |
| 2022-03-08 | 3.700 | 3.720 | 3.630 | 3.680 | 3.680 | 84,700 |
| 2022-03-07 | 3.850 | 3.850 | 3.700 | 3.710 | 3.710 | 65,500 |
| 2022-03-04 | 3.900 | 3.900 | 3.700 | 3.860 | 3.860 | 179,800 |
| 2022-03-03 | 3.780 | 3.930 | 3.780 | 3.930 | 3.930 | 61,500 |
| 2022-03-02 | 3.830 | 3.900 | 3.780 | 3.840 | 3.840 | 128,700 |
| 2022-02-25 | 3.830 | 3.900 | 3.750 | 3.900 | 3.900 | 75,700 |
| 2022-02-24 | 3.720 | 3.860 | 3.710 | 3.830 | 3.830 | 108,000 |
| 2022-02-23 | 4.040 | 4.100 | 3.900 | 3.900 | 3.900 | 210,500 |
| 2022-02-22 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 58,900 |
| 2022-02-21 | 4.050 | 4.100 | 3.880 | 3.910 | 3.910 | 109,600 |
| 2022-02-18 | 3.950 | 4.000 | 3.840 | 3.950 | 3.950 | 127,900 |
| 2022-02-17 | 3.960 | 4.050 | 3.900 | 3.950 | 3.950 | 41,700 |
| 2022-02-16 | 3.930 | 3.990 | 3.930 | 3.980 | 3.980 | 124,200 |
| 2022-02-15 | 3.900 | 4.100 | 3.900 | 3.940 | 3.940 | 104,500 |
| 2022-02-14 | 3.950 | 4.020 | 3.870 | 3.900 | 3.900 | 288,900 |
| 2022-02-11 | 4.070 | 4.090 | 3.930 | 3.930 | 3.930 | 88,300 |
| 2022-02-10 | 4.010 | 4.070 | 3.980 | 4.070 | 4.070 | 103,200 |
| 2022-02-09 | 4.050 | 4.110 | 4.010 | 4.030 | 4.030 | 50,300 |
| 2022-02-08 | 4.120 | 4.180 | 4.050 | 4.050 | 4.050 | 100,800 |
| 2022-02-07 | 4.030 | 4.230 | 4.010 | 4.200 | 4.200 | 52,500 |
| 2022-02-04 | 4.250 | 4.250 | 4.000 | 4.030 | 4.030 | 140,900 |
| 2022-02-03 | 4.260 | 4.350 | 4.170 | 4.180 | 4.180 | 120,900 |
| 2022-02-02 | 4.440 | 4.460 | 4.280 | 4.380 | 4.380 | 35,000 |
| 2022-02-01 | 4.400 | 4.480 | 4.210 | 4.340 | 4.340 | 148,400 |
| 2022-01-31 | 4.130 | 4.420 | 4.110 | 4.400 | 4.400 | 177,400 |
| 2022-01-28 | 4.120 | 4.150 | 4.050 | 4.110 | 4.110 | 59,300 |
| 2022-01-27 | 4.000 | 4.120 | 3.990 | 4.040 | 4.040 | 124,300 |
| 2022-01-26 | 4.030 | 4.120 | 3.930 | 4.000 | 4.000 | 270,600 |
| 2022-01-25 | 3.900 | 4.040 | 3.900 | 3.990 | 3.990 | 36,900 |
| 2022-01-24 | 4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 82,900 |
| 2022-01-21 | 4.020 | 4.090 | 3.950 | 4.080 | 4.080 | 47,500 |
| 2022-01-20 | 3.930 | 4.160 | 3.930 | 4.010 | 4.010 | 104,900 |
| 2022-01-19 | 3.810 | 3.960 | 3.740 | 3.840 | 3.840 | 146,400 |
| 2022-01-18 | 3.860 | 3.930 | 3.760 | 3.780 | 3.780 | 55,500 |
| 2022-01-17 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 129,200 |
| 2022-01-14 | 3.960 | 4.050 | 3.950 | 4.040 | 4.040 | 40,800 |
| 2022-01-13 | 3.960 | 4.050 | 3.940 | 4.010 | 4.010 | 37,800 |
| 2022-01-12 | 3.950 | 4.130 | 3.920 | 4.000 | 4.000 | 101,200 |
| 2022-01-11 | 3.960 | 4.070 | 3.900 | 4.000 | 4.000 | 85,400 |
| 2022-01-10 | 4.050 | 4.080 | 3.920 | 3.960 | 3.960 | 85,800 |
| 2022-01-07 | 4.050 | 4.070 | 3.930 | 3.960 | 3.960 | 153,700 |
| 2022-01-06 | 4.010 | 4.130 | 3.920 | 4.000 | 4.000 | 109,900 |
| 2022-01-05 | 4.160 | 4.300 | 3.920 | 3.920 | 3.920 | 94,900 |
| 2022-01-04 | 4.250 | 4.330 | 4.100 | 4.180 | 4.180 | 89,100 |
| 2022-01-03 | 4.300 | 4.380 | 4.160 | 4.250 | 4.250 | 107,300 |
| 2021-12-30 | 4.310 | 4.380 | 4.210 | 4.210 | 4.210 | 171,400 |
| 2021-12-29 | 4.550 | 4.550 | 4.300 | 4.310 | 4.310 | 196,400 |
| 2021-12-28 | 4.580 | 4.580 | 4.450 | 4.450 | 4.450 | 110,600 |
| 2021-12-27 | 4.650 | 4.740 | 4.520 | 4.520 | 4.520 | 139,800 |
| 2021-12-23 | 4.550 | 4.690 | 4.520 | 4.660 | 4.660 | 61,300 |
| 2021-12-22 | 4.530 | 4.650 | 4.480 | 4.600 | 4.600 | 120,600 |
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.