d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.110 | 6.340 | 6.000 | 6.020 | 6.020 | 94,600 |
| 2025-02-06 | 6.280 | 6.720 | 6.020 | 6.110 | 6.110 | 108,300 |
| 2025-02-05 | 5.970 | 6.380 | 5.840 | 6.280 | 6.280 | 129,700 |
| 2025-02-04 | 5.800 | 6.280 | 5.710 | 5.920 | 5.920 | 121,300 |
| 2025-02-03 | 5.820 | 6.450 | 5.750 | 5.810 | 5.810 | 150,000 |
| 2025-01-31 | 5.740 | 5.830 | 5.710 | 5.830 | 5.830 | 42,900 |
| 2025-01-30 | 5.600 | 5.830 | 5.580 | 5.720 | 5.720 | 68,300 |
| 2025-01-29 | 5.740 | 5.820 | 5.530 | 5.560 | 5.560 | 49,900 |
| 2025-01-28 | 5.890 | 5.900 | 5.610 | 5.680 | 5.680 | 55,000 |
| 2025-01-27 | 5.670 | 5.900 | 5.620 | 5.800 | 5.800 | 45,100 |
| 2025-01-24 | 5.560 | 5.680 | 5.550 | 5.680 | 5.680 | 34,000 |
| 2025-01-23 | 5.700 | 5.740 | 5.560 | 5.560 | 5.560 | 78,000 |
| 2025-01-22 | 5.860 | 5.940 | 5.700 | 5.700 | 5.700 | 60,100 |
| 2025-01-21 | 5.840 | 6.080 | 5.840 | 5.860 | 5.860 | 35,600 |
| 2025-01-20 | 6.020 | 6.110 | 5.940 | 5.950 | 5.950 | 37,400 |
| 2025-01-17 | 5.900 | 6.090 | 5.840 | 6.030 | 6.030 | 85,100 |
| 2025-01-16 | 5.890 | 5.900 | 5.750 | 5.890 | 5.890 | 34,300 |
| 2025-01-15 | 5.530 | 5.860 | 5.450 | 5.860 | 5.860 | 35,500 |
| 2025-01-14 | 5.550 | 5.550 | 5.390 | 5.440 | 5.440 | 28,600 |
| 2025-01-13 | 5.580 | 5.650 | 5.310 | 5.470 | 5.470 | 46,500 |
| 2025-01-10 | 5.750 | 5.750 | 5.500 | 5.520 | 5.520 | 48,300 |
| 2025-01-09 | 5.720 | 5.890 | 5.640 | 5.640 | 5.640 | 73,600 |
| 2025-01-08 | 5.690 | 5.790 | 5.620 | 5.710 | 5.710 | 67,400 |
| 2025-01-07 | 5.460 | 6.130 | 5.440 | 5.700 | 5.700 | 113,600 |
| 2025-01-06 | 5.540 | 5.540 | 5.350 | 5.400 | 5.400 | 61,300 |
| 2025-01-03 | 5.690 | 5.730 | 5.330 | 5.460 | 5.460 | 87,600 |
| 2025-01-02 | 6.050 | 6.150 | 5.640 | 5.690 | 5.690 | 66,200 |
| 2024-12-30 | 5.900 | 6.170 | 5.770 | 6.150 | 6.150 | 63,000 |
| 2024-12-27 | 5.660 | 5.900 | 5.620 | 5.900 | 5.900 | 76,300 |
| 2024-12-26 | 5.420 | 5.740 | 5.380 | 5.740 | 5.740 | 109,000 |
| 2024-12-23 | 5.360 | 5.620 | 5.360 | 5.540 | 5.540 | 78,700 |
| 2024-12-20 | 5.120 | 5.550 | 5.120 | 5.500 | 5.500 | 73,000 |
| 2024-12-19 | 5.150 | 5.240 | 5.050 | 5.240 | 5.240 | 97,500 |
| 2024-12-18 | 5.440 | 5.500 | 5.080 | 5.080 | 5.080 | 39,600 |
| 2024-12-17 | 5.660 | 5.670 | 5.400 | 5.460 | 5.460 | 40,000 |
| 2024-12-16 | 5.700 | 5.770 | 5.500 | 5.500 | 5.500 | 49,700 |
| 2024-12-13 | 5.760 | 5.860 | 5.640 | 5.700 | 5.700 | 60,400 |
| 2024-12-12 | 6.100 | 6.100 | 5.620 | 5.760 | 5.760 | 70,500 |
| 2024-12-11 | 5.970 | 6.140 | 5.900 | 6.000 | 6.000 | 61,100 |
| 2024-12-10 | 5.840 | 5.980 | 5.780 | 5.980 | 5.980 | 164,400 |
| 2024-12-09 | 6.180 | 6.310 | 5.720 | 5.780 | 5.780 | 139,900 |
| 2024-12-06 | 6.340 | 6.430 | 6.170 | 6.170 | 6.170 | 45,900 |
| 2024-12-05 | 6.420 | 6.670 | 6.290 | 6.340 | 6.340 | 83,800 |
| 2024-12-04 | 6.390 | 6.390 | 6.230 | 6.300 | 6.300 | 48,100 |
| 2024-12-03 | 6.220 | 6.380 | 6.170 | 6.300 | 6.300 | 46,200 |
| 2024-12-02 | 6.280 | 6.460 | 6.170 | 6.220 | 6.220 | 66,300 |
| 2024-11-29 | 6.210 | 6.320 | 6.090 | 6.190 | 6.190 | 102,300 |
| 2024-11-28 | 6.640 | 6.850 | 6.230 | 6.230 | 6.230 | 285,000 |
| 2024-11-27 | 7.000 | 7.120 | 6.510 | 6.640 | 6.640 | 89,400 |
| 2024-11-26 | 6.740 | 7.000 | 6.600 | 7.000 | 7.000 | 83,700 |
| 2024-11-25 | 6.390 | 6.810 | 6.390 | 6.750 | 6.750 | 82,900 |
| 2024-11-22 | 6.450 | 6.490 | 6.340 | 6.450 | 6.450 | 69,300 |
| 2024-11-21 | 6.300 | 6.360 | 6.130 | 6.340 | 6.340 | 126,800 |
| 2024-11-19 | 6.350 | 6.370 | 6.230 | 6.300 | 6.300 | 122,600 |
| 2024-11-18 | 6.710 | 6.710 | 6.340 | 6.380 | 6.380 | 110,900 |
| 2024-11-14 | 6.560 | 6.740 | 6.550 | 6.640 | 6.640 | 53,000 |
| 2024-11-13 | 6.740 | 6.740 | 6.500 | 6.610 | 6.610 | 145,700 |
| 2024-11-12 | 6.700 | 6.780 | 6.650 | 6.710 | 6.710 | 53,100 |
| 2024-11-11 | 6.940 | 6.980 | 6.750 | 6.810 | 6.810 | 84,200 |
| 2024-11-08 | 7.160 | 7.250 | 6.880 | 7.000 | 7.000 | 98,500 |
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.