d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.740 | 4.760 | 4.640 | 4.650 | 4.650 | 53,400 |
| 2025-10-24 | 4.780 | 4.800 | 4.690 | 4.770 | 4.770 | 24,700 |
| 2025-10-23 | 4.660 | 4.790 | 4.660 | 4.710 | 4.710 | 29,500 |
| 2025-10-22 | 4.630 | 4.780 | 4.620 | 4.740 | 4.740 | 26,800 |
| 2025-10-21 | 4.650 | 4.780 | 4.630 | 4.690 | 4.690 | 37,400 |
| 2025-10-20 | 4.700 | 4.810 | 4.620 | 4.660 | 4.660 | 49,100 |
| 2025-10-17 | 4.610 | 4.700 | 4.580 | 4.690 | 4.690 | 48,700 |
| 2025-10-16 | 4.730 | 4.730 | 4.570 | 4.590 | 4.590 | 38,600 |
| 2025-10-15 | 4.550 | 4.740 | 4.550 | 4.650 | 4.650 | 46,900 |
| 2025-10-14 | 4.550 | 4.600 | 4.510 | 4.510 | 4.510 | 36,700 |
| 2025-10-13 | 4.550 | 4.720 | 4.520 | 4.650 | 4.650 | 205,900 |
| 2025-10-10 | 4.670 | 4.690 | 4.520 | 4.520 | 4.520 | 34,800 |
| 2025-10-09 | 4.840 | 4.840 | 4.630 | 4.630 | 4.630 | 43,100 |
| 2025-10-08 | 4.680 | 4.850 | 4.630 | 4.790 | 4.790 | 61,900 |
| 2025-10-07 | 4.860 | 4.860 | 4.630 | 4.700 | 4.700 | 49,800 |
| 2025-10-06 | 4.650 | 4.950 | 4.630 | 4.810 | 4.810 | 141,500 |
| 2025-10-03 | 4.750 | 4.750 | 4.630 | 4.630 | 4.630 | 41,500 |
| 2025-10-02 | 4.760 | 4.800 | 4.640 | 4.680 | 4.680 | 44,400 |
| 2025-10-01 | 4.990 | 4.990 | 4.730 | 4.830 | 4.830 | 279,000 |
| 2025-09-30 | 4.950 | 5.000 | 4.830 | 5.000 | 5.000 | 77,900 |
| 2025-09-29 | 4.850 | 4.970 | 4.820 | 4.970 | 4.970 | 37,700 |
| 2025-09-26 | 4.760 | 4.980 | 4.750 | 4.980 | 4.980 | 57,200 |
| 2025-09-25 | 5.010 | 5.010 | 4.750 | 4.770 | 4.770 | 57,500 |
| 2025-09-24 | 4.940 | 5.010 | 4.860 | 5.010 | 5.010 | 39,600 |
| 2025-09-23 | 4.780 | 4.940 | 4.710 | 4.940 | 4.940 | 70,500 |
| 2025-09-22 | 4.700 | 4.750 | 4.630 | 4.750 | 4.750 | 67,600 |
| 2025-09-19 | 4.680 | 4.830 | 4.630 | 4.630 | 4.630 | 98,000 |
| 2025-09-18 | 4.540 | 4.710 | 4.500 | 4.710 | 4.710 | 75,600 |
| 2025-09-17 | 4.820 | 4.870 | 4.600 | 4.600 | 4.600 | 62,800 |
| 2025-09-16 | 4.680 | 4.880 | 4.640 | 4.810 | 4.810 | 92,400 |
| 2025-09-15 | 4.460 | 4.690 | 4.440 | 4.680 | 4.680 | 189,300 |
| 2025-09-12 | 4.380 | 4.470 | 4.280 | 4.440 | 4.440 | 93,800 |
| 2025-09-11 | 4.400 | 4.460 | 4.310 | 4.320 | 4.320 | 125,000 |
| 2025-09-10 | 4.420 | 4.430 | 4.300 | 4.390 | 4.390 | 129,600 |
| 2025-09-09 | 4.420 | 4.450 | 4.370 | 4.430 | 4.430 | 59,300 |
| 2025-09-08 | 4.450 | 4.500 | 4.410 | 4.410 | 4.410 | 34,500 |
| 2025-09-05 | 4.540 | 4.580 | 4.460 | 4.460 | 4.460 | 44,700 |
| 2025-09-04 | 4.470 | 4.540 | 4.460 | 4.490 | 4.490 | 33,100 |
| 2025-09-03 | 4.590 | 4.600 | 4.460 | 4.510 | 4.510 | 53,000 |
| 2025-09-02 | 4.800 | 4.850 | 4.500 | 4.590 | 4.590 | 68,100 |
| 2025-09-01 | 4.850 | 4.850 | 4.760 | 4.770 | 4.770 | 41,800 |
| 2025-08-29 | 4.770 | 4.890 | 4.750 | 4.890 | 4.890 | 67,300 |
| 2025-08-28 | 4.790 | 4.840 | 4.750 | 4.790 | 4.790 | 31,500 |
| 2025-08-27 | 4.820 | 4.820 | 4.640 | 4.750 | 4.750 | 56,500 |
| 2025-08-26 | 4.680 | 4.830 | 4.670 | 4.830 | 4.830 | 65,700 |
| 2025-08-25 | 4.460 | 4.790 | 4.460 | 4.770 | 4.770 | 74,100 |
| 2025-08-22 | 4.490 | 4.550 | 4.490 | 4.520 | 4.520 | 40,500 |
| 2025-08-21 | 4.560 | 4.630 | 4.420 | 4.500 | 4.500 | 97,000 |
| 2025-08-20 | 4.500 | 4.570 | 4.480 | 4.550 | 4.550 | 36,700 |
| 2025-08-19 | 4.640 | 4.640 | 4.490 | 4.490 | 4.490 | 39,700 |
| 2025-08-18 | 4.580 | 4.650 | 4.580 | 4.630 | 4.630 | 22,900 |
| 2025-08-15 | 4.640 | 4.650 | 4.500 | 4.550 | 4.550 | 68,300 |
| 2025-08-14 | 4.590 | 4.620 | 4.530 | 4.600 | 4.600 | 54,500 |
| 2025-08-13 | 4.630 | 4.650 | 4.600 | 4.620 | 4.620 | 28,800 |
| 2025-08-12 | 4.620 | 4.650 | 4.560 | 4.630 | 4.630 | 47,700 |
| 2025-08-11 | 4.600 | 4.680 | 4.540 | 4.570 | 4.570 | 42,000 |
| 2025-08-08 | 4.570 | 4.710 | 4.440 | 4.700 | 4.700 | 70,100 |
| 2025-08-07 | 4.650 | 4.660 | 4.500 | 4.500 | 4.500 | 65,700 |
| 2025-08-06 | 4.470 | 4.650 | 4.470 | 4.640 | 4.640 | 38,200 |
| 2025-08-05 | 4.630 | 4.630 | 4.440 | 4.460 | 4.460 | 50,300 |
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.