d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.800 | 4.800 | 4.510 | 4.510 | 4.510 | 74,200 |
| 2025-08-01 | 4.800 | 4.810 | 4.670 | 4.670 | 4.670 | 56,800 |
| 2025-07-31 | 4.880 | 4.880 | 4.680 | 4.780 | 4.780 | 72,600 |
| 2025-07-30 | 4.740 | 4.890 | 4.740 | 4.890 | 4.890 | 47,900 |
| 2025-07-29 | 4.770 | 4.890 | 4.720 | 4.820 | 4.820 | 55,600 |
| 2025-07-28 | 4.760 | 4.840 | 4.710 | 4.790 | 4.790 | 42,400 |
| 2025-07-25 | 4.600 | 4.730 | 4.590 | 4.730 | 4.730 | 32,800 |
| 2025-07-24 | 4.680 | 4.730 | 4.590 | 4.600 | 4.600 | 34,900 |
| 2025-07-23 | 4.620 | 4.730 | 4.560 | 4.710 | 4.710 | 27,200 |
| 2025-07-22 | 4.620 | 4.810 | 4.620 | 4.720 | 4.720 | 38,900 |
| 2025-07-21 | 4.700 | 4.760 | 4.610 | 4.610 | 4.610 | 30,800 |
| 2025-07-18 | 4.840 | 4.840 | 4.690 | 4.690 | 4.690 | 29,300 |
| 2025-07-17 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 33,100 |
| 2025-07-16 | 4.870 | 4.870 | 4.730 | 4.740 | 4.740 | 31,100 |
| 2025-07-15 | 4.850 | 4.850 | 4.720 | 4.780 | 4.780 | 40,200 |
| 2025-07-14 | 4.800 | 4.800 | 4.700 | 4.760 | 4.760 | 48,000 |
| 2025-07-11 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 94,000 |
| 2025-07-10 | 4.940 | 5.000 | 4.850 | 4.870 | 4.870 | 41,000 |
| 2025-07-09 | 5.030 | 5.030 | 4.920 | 4.940 | 4.940 | 39,900 |
| 2025-07-08 | 4.960 | 4.990 | 4.920 | 4.990 | 4.990 | 43,700 |
| 2025-07-07 | 5.070 | 5.070 | 4.880 | 4.950 | 4.950 | 67,400 |
| 2025-07-04 | 5.030 | 5.030 | 4.940 | 4.940 | 4.940 | 56,600 |
| 2025-07-03 | 5.080 | 5.100 | 4.930 | 4.980 | 4.980 | 87,000 |
| 2025-07-02 | 5.140 | 5.140 | 4.930 | 4.990 | 4.990 | 66,600 |
| 2025-07-01 | 5.190 | 5.190 | 5.040 | 5.060 | 5.060 | 80,100 |
| 2025-06-30 | 5.030 | 5.190 | 4.930 | 5.190 | 5.190 | 179,100 |
| 2025-06-27 | 5.040 | 5.040 | 4.820 | 4.990 | 4.990 | 89,900 |
| 2025-06-26 | 4.860 | 4.990 | 4.770 | 4.990 | 4.990 | 36,800 |
| 2025-06-25 | 4.910 | 5.000 | 4.800 | 4.810 | 4.810 | 31,100 |
| 2025-06-24 | 4.890 | 4.910 | 4.750 | 4.910 | 4.910 | 117,900 |
| 2025-06-23 | 5.040 | 5.040 | 4.750 | 4.850 | 4.850 | 64,100 |
| 2025-06-20 | 4.980 | 4.990 | 4.830 | 4.940 | 4.940 | 76,100 |
| 2025-06-18 | 4.960 | 4.990 | 4.830 | 4.990 | 4.990 | 95,400 |
| 2025-06-17 | 5.050 | 5.050 | 4.880 | 4.900 | 4.900 | 67,900 |
| 2025-06-16 | 5.090 | 5.140 | 4.990 | 4.990 | 4.990 | 76,300 |
| 2025-06-13 | 5.050 | 5.110 | 5.030 | 5.070 | 5.070 | 43,000 |
| 2025-06-12 | 5.250 | 5.250 | 5.070 | 5.070 | 5.070 | 71,100 |
| 2025-06-11 | 5.170 | 5.260 | 5.120 | 5.260 | 5.260 | 62,300 |
| 2025-06-10 | 5.390 | 5.390 | 5.150 | 5.150 | 5.150 | 84,800 |
| 2025-06-09 | 5.470 | 5.520 | 5.280 | 5.280 | 5.280 | 86,600 |
| 2025-06-06 | 5.430 | 5.530 | 5.420 | 5.470 | 5.470 | 41,700 |
| 2025-06-05 | 5.480 | 5.520 | 5.420 | 5.420 | 5.420 | 41,700 |
| 2025-06-04 | 5.570 | 5.580 | 5.420 | 5.470 | 5.470 | 37,400 |
| 2025-06-03 | 5.530 | 5.580 | 5.360 | 5.510 | 5.510 | 64,600 |
| 2025-06-02 | 5.400 | 5.500 | 5.320 | 5.430 | 5.430 | 122,800 |
| 2025-05-30 | 5.360 | 5.530 | 5.330 | 5.400 | 5.400 | 72,600 |
| 2025-05-29 | 5.380 | 5.440 | 5.280 | 5.440 | 5.440 | 41,100 |
| 2025-05-28 | 5.430 | 5.440 | 5.300 | 5.310 | 5.310 | 51,300 |
| 2025-05-27 | 5.270 | 5.440 | 5.270 | 5.440 | 5.440 | 72,700 |
| 2025-05-26 | 5.300 | 5.390 | 5.250 | 5.260 | 5.260 | 68,900 |
| 2025-05-23 | 5.250 | 5.320 | 5.200 | 5.300 | 5.300 | 52,100 |
| 2025-05-22 | 5.330 | 5.470 | 5.270 | 5.350 | 5.350 | 85,000 |
| 2025-05-21 | 5.260 | 5.340 | 5.230 | 5.340 | 5.340 | 56,200 |
| 2025-05-20 | 5.340 | 5.400 | 5.260 | 5.260 | 5.260 | 98,700 |
| 2025-05-19 | 5.370 | 5.410 | 5.260 | 5.350 | 5.350 | 86,600 |
| 2025-05-16 | 5.440 | 5.440 | 5.200 | 5.310 | 5.310 | 59,600 |
| 2025-05-15 | 5.210 | 5.420 | 5.210 | 5.400 | 5.400 | 57,000 |
| 2025-05-14 | 5.440 | 5.480 | 5.130 | 5.290 | 5.290 | 102,900 |
| 2025-05-13 | 5.480 | 5.540 | 5.430 | 5.430 | 5.430 | 83,000 |
| 2025-05-12 | 5.470 | 5.530 | 5.400 | 5.450 | 5.450 | 40,400 |
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.