d1000 Varejo Farma Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.320	6.490	6.280	6.280	6.280	38,100
2026-10-14	6.400	6.580	6.220	6.450	6.450	36,500
2026-10-13	6.530	6.650	6.460	6.500	6.500	43,100
2026-10-09	6.490	6.720	6.490	6.700	6.700	103,000
2026-10-08	6.570	6.620	6.520	6.560	6.560	49,900
2026-10-07	6.460	6.620	6.460	6.540	6.540	26,300
2026-10-06	6.510	6.680	6.490	6.540	6.540	52,600
2026-10-05	6.200	6.710	6.200	6.710	6.710	93,600
2026-10-02	6.130	6.180	6.040	6.120	6.120	26,300
2026-10-01	6.050	6.120	5.960	6.060	6.060	30,300
2026-09-30	6.100	6.170	6.000	6.050	6.050	39,100
2026-09-29	5.990	6.120	5.860	6.120	6.120	26,900
2026-09-28	5.950	5.950	5.840	5.930	5.930	26,100
2026-09-25	5.880	5.960	5.770	5.960	5.960	28,400
2026-09-24	6.000	6.030	5.860	5.860	5.860	27,800
2026-09-23	5.870	5.990	5.870	5.920	5.920	20,600
2026-09-22	6.000	6.060	5.900	5.900	5.900	42,200
2026-09-21	6.010	6.060	5.920	6.000	6.000	55,700
2026-09-18	6.080	6.140	5.990	5.990	5.990	63,200
2026-09-17	6.340	6.340	6.120	6.120	6.120	50,800
2026-09-16	6.150	6.290	6.100	6.200	6.200	81,600
2026-09-15	6.140	6.260	6.140	6.240	6.240	33,900
2026-09-14	6.350	6.380	6.120	6.120	6.120	53,700
2026-09-11	6.340	6.490	6.330	6.360	6.360	25,200
2026-09-10	6.270	6.550	6.170	6.500	6.500	58,700
2026-09-09	6.200	6.240	6.150	6.170	6.170	22,400
2026-09-08	6.230	6.340	6.230	6.230	6.230	22,500
2026-09-04	6.240	6.300	6.130	6.230	6.230	24,100
2026-09-03	6.350	6.420	6.180	6.180	6.180	43,700
2026-09-02	6.330	6.440	6.320	6.320	6.320	28,300
2026-09-01	6.350	6.540	6.300	6.300	6.300	41,500
2026-08-31	6.500	6.550	6.260	6.540	6.540	83,600
2026-08-28	6.240	6.490	6.090	6.490	6.490	35,500
2026-08-27	6.150	6.250	6.030	6.250	6.250	38,500
2026-08-26	6.200	6.350	6.130	6.150	6.150	30,800
2026-08-25	6.170	6.280	6.130	6.280	6.280	29,500
2026-08-24	6.270	6.360	6.180	6.180	6.180	93,000
2026-08-21	6.330	6.380	6.150	6.280	6.280	53,500
2026-08-20	6.320	6.400	6.190	6.210	6.210	25,800
2026-08-19	6.600	6.600	6.340	6.340	6.340	28,400
2026-08-18	6.600	6.600	6.220	6.500	6.500	67,700
2026-08-17	6.430	6.580	6.230	6.480	6.480	60,300
2026-08-14	6.430	6.440	6.300	6.440	6.440	34,100
2026-08-13	6.230	6.440	6.220	6.420	6.420	26,000
2026-08-12	6.250	6.370	6.160	6.310	6.310	41,100
2026-08-11	6.440	6.490	6.240	6.240	6.240	29,400
2026-08-10	6.420	6.550	6.320	6.450	6.450	31,500
2026-08-07	6.650	6.650	6.340	6.460	6.460	52,200
2026-08-06	6.700	6.760	6.570	6.670	6.670	33,500
2026-08-05	6.900	6.980	6.700	6.700	6.700	39,700
2026-08-04	6.790	6.850	6.690	6.850	6.850	20,300
2026-08-03	6.880	6.880	6.630	6.780	6.780	38,000
2026-07-31	6.840	7.100	6.500	6.870	6.870	58,000
2026-07-30	6.340	6.890	6.270	6.860	6.860	38,400
2026-07-29	6.240	6.400	6.240	6.340	6.340	28,300
2026-07-28	6.240	6.330	6.220	6.240	6.240	23,900
2026-07-27	6.230	6.320	6.220	6.220	6.220	20,400
2026-07-24	6.310	6.350	6.250	6.250	6.250	24,800
2026-07-23	6.300	6.390	6.300	6.360	6.360	27,400
2026-07-22	6.400	6.510	6.350	6.350	6.350	55,200

Page 1 of 21 · 1,244 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.