d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.880	7.000	6.800	6.930	6.930	27,100
2026-04-23	6.910	7.040	6.850	6.870	6.870	40,300
2026-04-22	7.100	7.120	6.980	7.030	7.030	47,300
2026-04-20	6.920	7.140	6.920	6.920	6.920	95,300
2026-04-17	6.930	7.150	6.930	7.100	7.100	42,400
2026-04-16	7.330	7.330	6.920	6.920	6.920	30,900
2026-04-15	7.350	7.350	7.070	7.100	7.100	488,400
2026-04-14	6.630	7.270	6.630	7.270	7.270	62,600
2026-04-13	6.650	6.790	6.620	6.790	6.790	24,200
2026-04-10	6.800	6.810	6.620	6.650	6.650	43,800
2026-04-09	6.720	6.900	6.720	6.810	6.810	30,200
2026-04-08	6.880	6.990	6.800	6.800	6.800	43,400
2026-04-07	6.820	6.840	6.750	6.800	6.800	22,900
2026-04-06	6.910	7.000	6.820	6.820	6.820	25,700
2026-04-02	6.830	7.000	6.830	6.910	6.910	39,100
2026-04-01	7.080	7.100	6.800	6.950	6.950	42,800
2026-03-31	6.900	7.140	6.640	7.140	7.140	108,900
2026-03-30	6.500	6.800	6.500	6.800	6.800	88,700
2026-03-27	6.220	6.460	6.140	6.460	6.460	87,200
2026-03-26	6.240	6.460	6.240	6.290	6.290	20,000
2026-03-25	6.390	6.520	6.360	6.430	6.430	34,800
2026-03-24	6.510	6.640	6.320	6.380	6.380	42,000
2026-03-23	6.500	6.670	6.380	6.640	6.640	95,300
2026-03-20	6.510	6.770	6.480	6.500	6.500	41,500
2026-03-19	6.590	6.640	6.490	6.630	6.630	32,600
2026-03-18	6.550	6.800	6.510	6.610	6.610	38,600
2026-03-17	6.300	6.690	6.300	6.620	6.620	58,100
2026-03-16	6.250	6.350	6.190	6.240	6.240	38,700
2026-03-13	6.290	6.300	6.200	6.210	6.210	45,200
2026-03-12	6.570	6.570	6.270	6.270	6.270	47,000
2026-03-11	6.510	6.630	6.450	6.580	6.580	48,300
2026-03-10	6.620	6.770	6.620	6.620	6.620	28,200
2026-03-09	6.470	6.700	6.470	6.640	6.640	29,000
2026-03-06	6.700	6.760	6.530	6.620	6.620	35,200
2026-03-05	6.930	6.930	6.710	6.710	6.710	32,900
2026-03-04	6.760	6.920	6.710	6.760	6.760	40,000
2026-03-03	7.020	7.020	6.730	6.750	6.750	50,700
2026-03-02	7.480	7.480	7.100	7.100	7.100	65,700
2026-02-27	7.490	7.500	7.190	7.500	7.500	102,300
2026-02-26	7.360	7.490	7.110	7.490	7.490	59,200
2026-02-25	7.320	7.370	7.210	7.370	7.370	49,700
2026-02-24	6.950	7.350	6.920	7.300	7.300	121,500
2026-02-23	6.960	6.970	6.710	6.970	6.970	56,600
2026-02-20	6.870	6.980	6.860	6.930	6.930	62,600
2026-02-19	6.930	6.980	6.830	6.980	6.980	46,800
2026-02-18	6.800	6.920	6.790	6.920	6.920	40,800
2026-02-13	6.630	6.840	6.630	6.840	6.840	25,700
2026-02-12	6.790	6.860	6.700	6.760	6.760	32,800
2026-02-11	6.670	6.840	6.670	6.790	6.790	40,800
2026-02-10	6.840	6.910	6.760	6.780	6.780	41,100
2026-02-09	6.810	6.920	6.770	6.920	6.920	40,100
2026-02-06	6.720	6.810	6.650	6.810	6.810	34,900
2026-02-05	6.810	6.820	6.690	6.750	6.750	25,400
2026-02-04	6.800	6.800	6.650	6.750	6.750	40,800
2026-02-03	6.960	6.960	6.790	6.800	6.800	103,200
2026-02-02	6.940	6.970	6.820	6.910	6.910	31,900
2026-01-30	6.960	7.000	6.790	6.990	6.990	75,100
2026-01-29	6.960	6.980	6.800	6.980	6.980	45,300
2026-01-28	6.840	6.970	6.820	6.970	6.970	55,100
2026-01-27	6.850	6.950	6.850	6.920	6.920	31,300

← NewerPage 3 of 21 · 1,243 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.