Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.290 | 5.740 | 5.290 | 5.740 | 5.051 | 778,300 |
| 2024-02-26 | 5.170 | 5.380 | 5.140 | 5.340 | 4.699 | 275,600 |
| 2024-02-23 | 5.120 | 5.290 | 5.080 | 5.180 | 4.558 | 237,700 |
| 2024-02-22 | 4.950 | 5.150 | 4.910 | 5.120 | 4.505 | 218,700 |
| 2024-02-21 | 5.000 | 5.000 | 4.860 | 4.900 | 4.312 | 106,500 |
| 2024-02-20 | 4.950 | 4.980 | 4.820 | 4.930 | 4.338 | 235,300 |
| 2024-02-19 | 4.790 | 4.950 | 4.680 | 4.950 | 4.356 | 251,400 |
| 2024-02-16 | 4.610 | 4.800 | 4.540 | 4.800 | 4.224 | 110,800 |
| 2024-02-15 | 4.520 | 4.600 | 4.460 | 4.600 | 4.048 | 106,500 |
| 2024-02-14 | 4.600 | 4.600 | 4.410 | 4.480 | 3.942 | 110,800 |
| 2024-02-09 | 4.600 | 4.670 | 4.520 | 4.520 | 3.977 | 217,000 |
| 2024-02-08 | 4.770 | 4.830 | 4.520 | 4.600 | 4.048 | 248,800 |
| 2024-02-07 | 4.840 | 4.920 | 4.730 | 4.760 | 4.188 | 296,300 |
| 2024-02-06 | 4.770 | 4.900 | 4.770 | 4.850 | 4.268 | 317,200 |
| 2024-02-05 | 4.800 | 4.940 | 4.730 | 4.750 | 4.180 | 298,700 |
| 2024-02-02 | 4.890 | 5.030 | 4.760 | 4.870 | 4.285 | 307,500 |
| 2024-02-01 | 4.690 | 5.000 | 4.690 | 4.890 | 4.303 | 334,700 |
| 2024-01-31 | 4.590 | 4.770 | 4.590 | 4.770 | 4.197 | 147,800 |
| 2024-01-30 | 4.720 | 4.740 | 4.560 | 4.580 | 4.030 | 282,900 |
| 2024-01-29 | 4.710 | 4.750 | 4.590 | 4.710 | 4.144 | 299,800 |
| 2024-01-26 | 4.850 | 4.890 | 4.670 | 4.760 | 4.188 | 223,700 |
| 2024-01-25 | 4.790 | 4.890 | 4.790 | 4.860 | 4.276 | 92,600 |
| 2024-01-24 | 4.930 | 4.930 | 4.770 | 4.830 | 4.250 | 145,200 |
| 2024-01-23 | 4.760 | 4.950 | 4.650 | 4.930 | 4.338 | 205,600 |
| 2024-01-22 | 4.730 | 4.750 | 4.510 | 4.700 | 4.136 | 362,900 |
| 2024-01-19 | 4.710 | 4.750 | 4.580 | 4.720 | 4.153 | 148,300 |
| 2024-01-18 | 4.790 | 4.790 | 4.640 | 4.730 | 4.162 | 323,600 |
| 2024-01-17 | 4.700 | 4.740 | 4.630 | 4.700 | 4.136 | 180,000 |
| 2024-01-16 | 4.880 | 4.880 | 4.610 | 4.690 | 4.127 | 310,800 |
| 2024-01-15 | 4.920 | 5.000 | 4.830 | 4.900 | 4.312 | 228,000 |
| 2024-01-12 | 4.970 | 4.970 | 4.740 | 4.900 | 4.312 | 221,800 |
| 2024-01-11 | 5.140 | 5.140 | 4.910 | 4.910 | 4.320 | 248,300 |
| 2024-01-10 | 5.330 | 5.410 | 5.100 | 5.100 | 4.488 | 290,500 |
| 2024-01-09 | 5.220 | 5.350 | 5.170 | 5.330 | 4.690 | 300,000 |
| 2024-01-08 | 5.250 | 5.290 | 5.100 | 5.210 | 4.584 | 270,000 |
| 2024-01-05 | 5.260 | 5.400 | 5.220 | 5.250 | 4.620 | 392,200 |
| 2024-01-04 | 5.250 | 5.430 | 5.140 | 5.250 | 4.620 | 634,800 |
| 2024-01-03 | 5.320 | 5.340 | 5.140 | 5.280 | 4.646 | 708,800 |
| 2024-01-02 | 5.800 | 5.800 | 5.020 | 5.320 | 4.681 | 1,431,600 |
| 2023-12-28 | 5.640 | 6.150 | 5.580 | 6.100 | 5.367 | 939,600 |
| 2023-12-27 | 5.520 | 5.630 | 5.520 | 5.630 | 4.716 | 475,800 |
| 2023-12-26 | 5.570 | 5.570 | 5.450 | 5.500 | 4.607 | 375,000 |
| 2023-12-22 | 5.400 | 5.600 | 5.390 | 5.540 | 4.641 | 278,200 |
| 2023-12-21 | 5.550 | 5.550 | 5.360 | 5.430 | 4.549 | 242,700 |
| 2023-12-20 | 5.460 | 5.550 | 5.420 | 5.520 | 4.624 | 204,500 |
| 2023-12-19 | 5.390 | 5.480 | 5.370 | 5.450 | 4.566 | 125,800 |
| 2023-12-18 | 5.320 | 5.450 | 5.320 | 5.390 | 4.515 | 165,700 |
| 2023-12-15 | 5.440 | 5.500 | 5.320 | 5.320 | 4.457 | 280,500 |
| 2023-12-14 | 5.430 | 5.560 | 5.390 | 5.440 | 4.557 | 418,500 |
| 2023-12-13 | 5.450 | 5.590 | 5.320 | 5.390 | 4.515 | 411,900 |
| 2023-12-12 | 5.580 | 5.620 | 5.420 | 5.450 | 4.566 | 404,100 |
| 2023-12-11 | 5.450 | 5.670 | 5.450 | 5.560 | 4.658 | 371,700 |
| 2023-12-08 | 5.330 | 5.550 | 5.300 | 5.430 | 4.549 | 246,400 |
| 2023-12-07 | 5.260 | 5.460 | 5.260 | 5.340 | 4.473 | 249,800 |
| 2023-12-06 | 5.390 | 5.450 | 5.180 | 5.260 | 4.406 | 242,700 |
| 2023-12-05 | 5.530 | 5.530 | 5.360 | 5.360 | 4.490 | 314,700 |
| 2023-12-04 | 5.570 | 5.700 | 5.420 | 5.490 | 4.599 | 318,700 |
| 2023-12-01 | 5.290 | 5.650 | 5.040 | 5.600 | 4.691 | 716,600 |
| 2023-11-30 | 5.360 | 5.620 | 5.300 | 5.420 | 4.540 | 840,000 |
| 2023-11-29 | 5.370 | 5.550 | 5.300 | 5.300 | 4.343 | 373,600 |
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.