Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.900 | 5.950 | 5.740 | 5.850 | 5.148 | 200,700 |
| 2024-08-15 | 5.800 | 5.960 | 5.760 | 5.930 | 5.218 | 133,300 |
| 2024-08-14 | 5.960 | 6.110 | 5.770 | 5.770 | 5.077 | 130,300 |
| 2024-08-13 | 6.010 | 6.070 | 5.860 | 5.970 | 5.253 | 204,300 |
| 2024-08-12 | 6.150 | 6.270 | 5.930 | 5.930 | 5.218 | 310,000 |
| 2024-08-09 | 6.170 | 6.270 | 6.040 | 6.150 | 5.411 | 188,500 |
| 2024-08-08 | 6.330 | 6.330 | 5.860 | 6.180 | 5.438 | 364,000 |
| 2024-08-07 | 5.930 | 6.290 | 5.900 | 6.150 | 5.411 | 366,600 |
| 2024-08-06 | 5.780 | 5.990 | 5.730 | 5.930 | 5.218 | 120,600 |
| 2024-08-05 | 5.560 | 5.710 | 5.500 | 5.710 | 5.024 | 149,900 |
| 2024-08-02 | 5.580 | 5.700 | 5.520 | 5.690 | 5.007 | 229,700 |
| 2024-08-01 | 5.850 | 5.960 | 5.580 | 5.600 | 4.928 | 258,700 |
| 2024-07-31 | 5.940 | 5.990 | 5.860 | 5.890 | 5.183 | 109,400 |
| 2024-07-30 | 5.850 | 6.040 | 5.800 | 5.950 | 5.236 | 220,000 |
| 2024-07-29 | 5.780 | 5.930 | 5.700 | 5.920 | 5.209 | 104,500 |
| 2024-07-26 | 5.540 | 5.840 | 5.540 | 5.780 | 5.086 | 114,300 |
| 2024-07-25 | 5.680 | 5.700 | 5.460 | 5.600 | 4.928 | 185,500 |
| 2024-07-24 | 5.660 | 5.770 | 5.470 | 5.750 | 5.060 | 216,000 |
| 2024-07-23 | 5.580 | 5.640 | 5.480 | 5.630 | 4.954 | 201,500 |
| 2024-07-22 | 5.590 | 5.640 | 5.450 | 5.490 | 4.831 | 186,300 |
| 2024-07-19 | 5.410 | 5.590 | 5.370 | 5.530 | 4.866 | 138,200 |
| 2024-07-18 | 5.360 | 5.430 | 5.280 | 5.430 | 4.778 | 157,900 |
| 2024-07-17 | 5.250 | 5.510 | 5.250 | 5.350 | 4.708 | 296,300 |
| 2024-07-16 | 5.300 | 5.380 | 5.230 | 5.300 | 4.664 | 410,900 |
| 2024-07-15 | 5.440 | 5.460 | 5.200 | 5.300 | 4.664 | 306,100 |
| 2024-07-12 | 5.580 | 5.620 | 5.440 | 5.440 | 4.787 | 153,300 |
| 2024-07-11 | 5.620 | 5.700 | 5.490 | 5.570 | 4.901 | 250,900 |
| 2024-07-10 | 5.510 | 5.650 | 5.420 | 5.610 | 4.936 | 222,000 |
| 2024-07-09 | 5.340 | 5.510 | 5.270 | 5.510 | 4.848 | 221,100 |
| 2024-07-08 | 5.390 | 5.390 | 5.280 | 5.330 | 4.690 | 184,200 |
| 2024-07-05 | 5.420 | 5.520 | 5.370 | 5.390 | 4.743 | 101,700 |
| 2024-07-04 | 5.170 | 5.480 | 5.170 | 5.480 | 4.822 | 85,100 |
| 2024-07-03 | 5.100 | 5.270 | 5.100 | 5.190 | 4.567 | 110,200 |
| 2024-07-02 | 5.100 | 5.180 | 5.080 | 5.130 | 4.514 | 161,800 |
| 2024-07-01 | 5.150 | 5.230 | 5.060 | 5.100 | 4.488 | 292,500 |
| 2024-06-28 | 5.290 | 5.300 | 5.180 | 5.220 | 4.593 | 111,500 |
| 2024-06-27 | 5.120 | 5.310 | 5.080 | 5.310 | 4.672 | 115,800 |
| 2024-06-26 | 5.000 | 5.140 | 4.950 | 5.100 | 4.488 | 99,800 |
| 2024-06-25 | 5.170 | 5.220 | 5.000 | 5.060 | 4.452 | 191,000 |
| 2024-06-24 | 5.170 | 5.230 | 5.150 | 5.150 | 4.532 | 376,500 |
| 2024-06-21 | 5.160 | 5.340 | 5.100 | 5.100 | 4.488 | 205,500 |
| 2024-06-20 | 5.260 | 5.390 | 5.200 | 5.210 | 4.584 | 183,000 |
| 2024-06-19 | 5.270 | 5.340 | 5.190 | 5.320 | 4.681 | 256,400 |
| 2024-06-18 | 5.210 | 5.350 | 5.210 | 5.350 | 4.708 | 102,000 |
| 2024-06-17 | 5.350 | 5.350 | 5.210 | 5.280 | 4.646 | 161,900 |
| 2024-06-14 | 5.340 | 5.390 | 5.170 | 5.350 | 4.708 | 172,200 |
| 2024-06-13 | 5.250 | 5.330 | 5.110 | 5.310 | 4.672 | 217,700 |
| 2024-06-12 | 5.400 | 5.400 | 5.160 | 5.240 | 4.611 | 131,500 |
| 2024-06-11 | 5.210 | 5.390 | 5.200 | 5.390 | 4.743 | 155,900 |
| 2024-06-10 | 5.380 | 5.420 | 5.150 | 5.300 | 4.664 | 192,000 |
| 2024-06-07 | 5.530 | 5.580 | 5.400 | 5.400 | 4.752 | 157,000 |
| 2024-06-06 | 5.340 | 5.610 | 5.340 | 5.600 | 4.928 | 176,500 |
| 2024-06-05 | 5.350 | 5.470 | 5.250 | 5.400 | 4.752 | 214,900 |
| 2024-06-04 | 5.250 | 5.400 | 5.120 | 5.400 | 4.752 | 177,500 |
| 2024-06-03 | 5.200 | 5.320 | 5.050 | 5.300 | 4.664 | 295,800 |
| 2024-05-31 | 5.260 | 5.350 | 5.200 | 5.270 | 4.637 | 139,700 |
| 2024-05-29 | 5.260 | 5.340 | 5.210 | 5.250 | 4.620 | 85,800 |
| 2024-05-28 | 5.390 | 5.420 | 5.260 | 5.260 | 4.628 | 153,200 |
| 2024-05-27 | 5.480 | 5.520 | 5.340 | 5.380 | 4.734 | 316,100 |
| 2024-05-24 | 5.550 | 5.580 | 5.450 | 5.450 | 4.796 | 183,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-28 | 0.1631 BRL |
| 2025-10-31 | 0.1631 BRL |
| 2024-12-30 | 0.2855 BRL |
| 2024-11-29 | 0.1448 BRL |
| 2024-11-11 | 0.1448 BRL |
| 2023-12-28 | 0.2700 BRL |
| 2023-11-30 | 0.1157 BRL |
| 2022-12-20 | 0.1733 BRL |
| 2021-11-19 | 0.2706 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.