d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.110 | 7.480 | 7.110 | 7.210 | 7.210 | 83,200 |
| 2024-11-06 | 7.100 | 7.240 | 7.010 | 7.120 | 7.120 | 62,300 |
| 2024-11-05 | 7.480 | 7.640 | 7.020 | 7.100 | 7.100 | 125,500 |
| 2024-11-04 | 7.610 | 7.750 | 7.360 | 7.370 | 7.370 | 121,000 |
| 2024-11-01 | 7.150 | 7.850 | 7.150 | 7.620 | 7.620 | 267,500 |
| 2024-10-31 | 6.950 | 7.360 | 6.940 | 7.140 | 7.140 | 174,200 |
| 2024-10-30 | 6.620 | 6.920 | 6.540 | 6.870 | 6.870 | 68,100 |
| 2024-10-29 | 6.770 | 6.900 | 6.620 | 6.620 | 6.620 | 31,500 |
| 2024-10-28 | 6.570 | 6.940 | 6.570 | 6.850 | 6.850 | 53,600 |
| 2024-10-25 | 6.440 | 6.730 | 6.350 | 6.600 | 6.600 | 94,300 |
| 2024-10-24 | 6.300 | 6.440 | 6.300 | 6.420 | 6.420 | 35,800 |
| 2024-10-23 | 6.260 | 6.390 | 6.250 | 6.310 | 6.310 | 37,000 |
| 2024-10-22 | 6.270 | 6.420 | 6.230 | 6.270 | 6.270 | 54,100 |
| 2024-10-21 | 6.360 | 6.380 | 6.240 | 6.270 | 6.270 | 52,500 |
| 2024-10-18 | 6.410 | 6.470 | 6.300 | 6.420 | 6.420 | 66,600 |
| 2024-10-17 | 6.720 | 6.720 | 6.450 | 6.450 | 6.450 | 48,800 |
| 2024-10-16 | 6.900 | 6.940 | 6.700 | 6.700 | 6.700 | 53,800 |
| 2024-10-15 | 6.950 | 7.040 | 6.860 | 6.900 | 6.900 | 37,900 |
| 2024-10-14 | 6.700 | 6.960 | 6.570 | 6.950 | 6.950 | 301,800 |
| 2024-10-11 | 6.600 | 6.740 | 6.330 | 6.570 | 6.570 | 342,100 |
| 2024-10-10 | 6.250 | 6.600 | 6.220 | 6.420 | 6.420 | 247,500 |
| 2024-10-09 | 6.250 | 6.440 | 6.100 | 6.400 | 6.400 | 502,900 |
| 2024-10-08 | 6.170 | 6.360 | 6.150 | 6.310 | 6.310 | 55,300 |
| 2024-10-07 | 6.360 | 6.450 | 6.170 | 6.290 | 6.290 | 163,800 |
| 2024-10-04 | 6.080 | 6.500 | 6.080 | 6.290 | 6.290 | 58,200 |
| 2024-10-03 | 6.070 | 6.260 | 6.010 | 6.130 | 6.130 | 64,900 |
| 2024-10-02 | 6.070 | 6.120 | 6.030 | 6.070 | 6.070 | 42,200 |
| 2024-10-01 | 6.160 | 6.200 | 6.040 | 6.040 | 6.040 | 49,500 |
| 2024-09-30 | 6.270 | 6.270 | 6.030 | 6.200 | 6.200 | 164,300 |
| 2024-09-27 | 6.400 | 6.400 | 6.250 | 6.260 | 6.260 | 47,000 |
| 2024-09-26 | 6.530 | 6.790 | 6.410 | 6.460 | 6.460 | 36,400 |
| 2024-09-25 | 6.510 | 6.760 | 6.420 | 6.580 | 6.580 | 57,700 |
| 2024-09-24 | 6.530 | 6.580 | 6.150 | 6.580 | 6.580 | 64,500 |
| 2024-09-23 | 6.800 | 6.800 | 6.290 | 6.380 | 6.380 | 56,700 |
| 2024-09-20 | 6.750 | 6.840 | 6.620 | 6.700 | 6.700 | 39,700 |
| 2024-09-19 | 6.780 | 6.890 | 6.650 | 6.710 | 6.710 | 62,700 |
| 2024-09-18 | 6.650 | 6.880 | 6.560 | 6.730 | 6.730 | 53,500 |
| 2024-09-17 | 6.900 | 6.900 | 6.580 | 6.670 | 6.670 | 59,800 |
| 2024-09-16 | 6.350 | 6.920 | 6.350 | 6.890 | 6.890 | 82,500 |
| 2024-09-13 | 6.380 | 6.540 | 6.380 | 6.420 | 6.420 | 56,900 |
| 2024-09-12 | 6.530 | 6.540 | 6.300 | 6.390 | 6.390 | 79,200 |
| 2024-09-11 | 6.710 | 6.860 | 6.350 | 6.560 | 6.560 | 182,700 |
| 2024-09-10 | 7.030 | 7.030 | 6.630 | 6.800 | 6.800 | 98,100 |
| 2024-09-09 | 7.020 | 7.040 | 6.910 | 7.040 | 7.040 | 44,200 |
| 2024-09-06 | 7.070 | 7.080 | 6.960 | 6.960 | 6.960 | 30,000 |
| 2024-09-05 | 7.080 | 7.140 | 7.040 | 7.040 | 7.040 | 36,800 |
| 2024-09-04 | 7.120 | 7.230 | 7.060 | 7.090 | 7.090 | 56,900 |
| 2024-09-03 | 7.220 | 7.250 | 7.080 | 7.120 | 7.120 | 41,800 |
| 2024-09-02 | 7.120 | 7.390 | 6.850 | 7.360 | 7.360 | 144,900 |
| 2024-08-30 | 7.040 | 7.210 | 6.990 | 7.120 | 7.120 | 54,500 |
| 2024-08-29 | 7.280 | 7.300 | 6.960 | 7.150 | 7.150 | 148,500 |
| 2024-08-28 | 7.390 | 7.390 | 7.230 | 7.280 | 7.280 | 35,100 |
| 2024-08-27 | 7.400 | 7.500 | 7.230 | 7.340 | 7.340 | 64,200 |
| 2024-08-26 | 7.500 | 7.560 | 7.290 | 7.390 | 7.390 | 69,200 |
| 2024-08-23 | 7.460 | 7.570 | 7.340 | 7.570 | 7.570 | 70,000 |
| 2024-08-22 | 7.490 | 7.560 | 7.350 | 7.460 | 7.460 | 62,300 |
| 2024-08-21 | 7.440 | 7.570 | 7.150 | 7.570 | 7.570 | 162,500 |
| 2024-08-20 | 7.520 | 7.520 | 7.200 | 7.520 | 7.520 | 130,200 |
| 2024-08-19 | 7.370 | 7.530 | 7.340 | 7.340 | 7.340 | 52,900 |
| 2024-08-16 | 7.420 | 7.680 | 7.390 | 7.430 | 7.430 | 55,400 |
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.