Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.690 | 5.690 | 5.470 | 5.660 | 4.980 | 245,000 |
| 2024-05-22 | 5.870 | 5.910 | 5.590 | 5.690 | 5.007 | 227,500 |
| 2024-05-21 | 5.910 | 5.990 | 5.830 | 5.940 | 5.227 | 174,100 |
| 2024-05-20 | 5.850 | 5.980 | 5.850 | 5.910 | 5.200 | 114,400 |
| 2024-05-17 | 6.010 | 6.040 | 5.780 | 5.970 | 5.253 | 168,000 |
| 2024-05-16 | 5.720 | 6.090 | 5.690 | 6.090 | 5.359 | 260,600 |
| 2024-05-15 | 5.890 | 5.890 | 5.690 | 5.740 | 5.051 | 210,100 |
| 2024-05-14 | 5.900 | 5.990 | 5.830 | 5.970 | 5.253 | 168,900 |
| 2024-05-13 | 5.880 | 5.950 | 5.790 | 5.870 | 5.165 | 105,200 |
| 2024-05-10 | 5.820 | 5.920 | 5.780 | 5.910 | 5.200 | 106,800 |
| 2024-05-09 | 6.010 | 6.010 | 5.560 | 5.880 | 5.174 | 577,000 |
| 2024-05-08 | 5.960 | 6.170 | 5.950 | 6.060 | 5.332 | 117,100 |
| 2024-05-07 | 6.100 | 6.130 | 5.850 | 6.090 | 5.359 | 150,600 |
| 2024-05-06 | 6.000 | 6.180 | 6.000 | 6.000 | 5.279 | 141,000 |
| 2024-05-03 | 5.940 | 6.140 | 5.900 | 6.110 | 5.376 | 184,900 |
| 2024-05-02 | 5.700 | 5.930 | 5.550 | 5.910 | 5.200 | 230,200 |
| 2024-04-30 | 5.990 | 6.000 | 5.760 | 5.760 | 5.068 | 137,500 |
| 2024-04-29 | 5.900 | 6.070 | 5.700 | 5.990 | 5.271 | 263,500 |
| 2024-04-26 | 6.000 | 6.080 | 5.740 | 5.930 | 5.218 | 376,600 |
| 2024-04-25 | 6.250 | 6.260 | 5.930 | 5.950 | 5.236 | 310,800 |
| 2024-04-24 | 6.070 | 6.330 | 6.010 | 6.270 | 5.517 | 422,700 |
| 2024-04-23 | 5.820 | 6.170 | 5.820 | 6.100 | 5.367 | 709,700 |
| 2024-04-22 | 5.760 | 6.000 | 5.720 | 5.920 | 5.209 | 595,200 |
| 2024-04-19 | 5.400 | 5.740 | 5.330 | 5.740 | 5.051 | 627,800 |
| 2024-04-18 | 5.340 | 5.460 | 5.220 | 5.450 | 4.796 | 176,600 |
| 2024-04-17 | 5.480 | 5.530 | 5.210 | 5.350 | 4.708 | 169,400 |
| 2024-04-16 | 5.300 | 5.360 | 5.120 | 5.320 | 4.681 | 238,400 |
| 2024-04-15 | 5.310 | 5.440 | 5.260 | 5.440 | 4.787 | 176,000 |
| 2024-04-12 | 5.530 | 5.580 | 5.240 | 5.380 | 4.734 | 320,200 |
| 2024-04-11 | 5.320 | 5.530 | 5.320 | 5.530 | 4.866 | 252,200 |
| 2024-04-10 | 5.540 | 5.540 | 5.330 | 5.360 | 4.716 | 174,200 |
| 2024-04-09 | 5.440 | 5.550 | 5.240 | 5.510 | 4.848 | 139,700 |
| 2024-04-08 | 5.370 | 5.480 | 5.320 | 5.420 | 4.769 | 264,000 |
| 2024-04-05 | 5.470 | 5.470 | 5.340 | 5.370 | 4.725 | 108,400 |
| 2024-04-04 | 5.420 | 5.600 | 5.420 | 5.470 | 4.813 | 114,200 |
| 2024-04-03 | 5.350 | 5.570 | 5.260 | 5.440 | 4.787 | 159,100 |
| 2024-04-02 | 5.570 | 5.570 | 5.330 | 5.370 | 4.725 | 218,100 |
| 2024-04-01 | 5.690 | 5.720 | 5.460 | 5.620 | 4.945 | 276,000 |
| 2024-03-28 | 5.640 | 5.790 | 5.540 | 5.790 | 5.095 | 488,900 |
| 2024-03-27 | 5.450 | 5.600 | 5.420 | 5.600 | 4.928 | 199,200 |
| 2024-03-26 | 5.310 | 5.460 | 5.240 | 5.460 | 4.804 | 471,400 |
| 2024-03-25 | 5.340 | 5.370 | 5.180 | 5.310 | 4.672 | 283,300 |
| 2024-03-22 | 5.370 | 5.530 | 5.300 | 5.360 | 4.716 | 191,600 |
| 2024-03-21 | 5.550 | 5.660 | 5.400 | 5.410 | 4.760 | 178,100 |
| 2024-03-20 | 5.340 | 5.550 | 5.260 | 5.500 | 4.840 | 186,500 |
| 2024-03-19 | 5.410 | 5.470 | 5.300 | 5.400 | 4.752 | 198,200 |
| 2024-03-18 | 5.190 | 5.540 | 5.090 | 5.420 | 4.769 | 273,600 |
| 2024-03-15 | 5.420 | 5.480 | 5.150 | 5.270 | 4.637 | 181,600 |
| 2024-03-14 | 5.670 | 5.690 | 5.430 | 5.490 | 4.831 | 137,700 |
| 2024-03-13 | 5.660 | 5.690 | 5.610 | 5.670 | 4.989 | 105,100 |
| 2024-03-12 | 5.560 | 5.700 | 5.520 | 5.660 | 4.980 | 120,100 |
| 2024-03-11 | 5.620 | 5.760 | 5.580 | 5.590 | 4.919 | 137,600 |
| 2024-03-08 | 5.440 | 5.780 | 5.320 | 5.720 | 5.033 | 204,700 |
| 2024-03-07 | 5.700 | 5.760 | 5.220 | 5.420 | 4.769 | 409,500 |
| 2024-03-06 | 5.540 | 5.560 | 5.370 | 5.500 | 4.840 | 167,400 |
| 2024-03-05 | 5.580 | 5.630 | 5.420 | 5.470 | 4.813 | 174,100 |
| 2024-03-04 | 5.610 | 5.690 | 5.420 | 5.580 | 4.910 | 137,700 |
| 2024-03-01 | 5.890 | 5.920 | 5.550 | 5.590 | 4.919 | 249,700 |
| 2024-02-29 | 5.830 | 5.890 | 5.750 | 5.840 | 5.139 | 178,000 |
| 2024-02-28 | 5.780 | 5.880 | 5.620 | 5.850 | 5.148 | 176,800 |
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.