Profarma Distribuidora de Produtos Farmacêuticos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	5.260	5.360	5.220	5.360	4.392	359,200
2023-11-27	5.300	5.370	5.210	5.240	4.294	194,500
2023-11-24	5.260	5.260	5.110	5.240	4.294	209,000
2023-11-23	5.190	5.310	5.170	5.220	4.277	378,400
2023-11-22	5.050	5.250	4.960	5.170	4.236	849,100
2023-11-21	5.100	5.150	4.920	5.000	4.097	408,600
2023-11-20	5.020	5.140	4.900	5.080	4.163	320,800
2023-11-17	4.990	5.020	4.900	4.990	4.089	372,400
2023-11-16	4.840	5.190	4.800	4.980	4.081	711,900
2023-11-14	4.900	5.000	4.740	4.980	4.081	564,500
2023-11-13	4.600	4.890	4.490	4.860	3.982	389,700
2023-11-10	4.610	4.880	4.460	4.610	3.778	667,300
2023-11-09	4.170	4.650	4.170	4.650	3.810	603,200
2023-11-08	4.040	4.050	3.950	3.950	3.237	64,200
2023-11-07	3.980	4.050	3.900	3.990	3.270	64,000
2023-11-06	3.830	3.990	3.800	3.950	3.237	392,900
2023-11-03	3.640	3.800	3.510	3.800	3.114	76,200
2023-11-01	3.510	3.620	3.510	3.590	2.942	55,600
2023-10-31	3.440	3.550	3.400	3.550	2.909	153,400
2023-10-30	3.450	3.540	3.420	3.470	2.843	44,000
2023-10-27	3.570	3.570	3.450	3.450	2.827	48,500
2023-10-26	3.660	3.690	3.500	3.500	2.868	110,300
2023-10-25	3.680	3.690	3.630	3.650	2.991	46,700
2023-10-24	3.700	3.720	3.670	3.690	3.024	66,500
2023-10-23	3.750	3.750	3.680	3.710	3.040	49,100
2023-10-20	3.750	3.770	3.690	3.750	3.073	82,500
2023-10-19	3.750	3.770	3.660	3.770	3.089	96,000
2023-10-18	3.850	3.850	3.680	3.720	3.048	82,700
2023-10-17	3.740	3.870	3.670	3.870	3.171	74,600
2023-10-16	3.720	3.740	3.680	3.730	3.056	34,800
2023-10-13	3.730	3.790	3.670	3.720	3.048	52,500
2023-10-11	3.900	3.900	3.740	3.740	3.065	90,200
2023-10-10	3.750	3.900	3.750	3.890	3.188	30,700
2023-10-09	3.780	3.940	3.710	3.800	3.114	657,200
2023-10-06	3.750	3.880	3.680	3.800	3.114	69,300
2023-10-05	3.620	3.790	3.620	3.790	3.106	37,200
2023-10-04	3.610	3.730	3.520	3.670	3.007	128,000
2023-10-03	3.680	3.730	3.580	3.620	2.966	134,600
2023-10-02	3.890	3.890	3.680	3.680	3.015	161,600
2023-09-29	3.870	3.890	3.820	3.890	3.188	73,100
2023-09-28	3.820	3.880	3.810	3.810	3.122	112,300
2023-09-27	3.910	3.980	3.830	3.870	3.171	142,300
2023-09-26	3.860	3.980	3.780	3.980	3.261	169,700
2023-09-25	3.870	3.880	3.740	3.880	3.179	110,700
2023-09-22	3.920	3.930	3.810	3.860	3.163	91,500
2023-09-21	3.910	3.960	3.860	3.910	3.204	304,900
2023-09-20	3.950	4.020	3.900	4.000	3.278	53,700
2023-09-19	3.950	3.950	3.890	3.930	3.220	153,200
2023-09-18	3.980	4.000	3.900	3.950	3.237	103,600
2023-09-15	3.960	4.080	3.930	4.030	3.302	169,300
2023-09-14	3.970	3.980	3.820	3.970	3.253	50,200
2023-09-13	3.880	4.000	3.880	3.960	3.245	96,900
2023-09-12	3.780	3.880	3.740	3.880	3.179	75,400
2023-09-11	3.680	3.770	3.680	3.770	3.089	54,900
2023-09-08	3.710	3.710	3.630	3.680	3.015	37,400
2023-09-06	3.780	3.800	3.570	3.670	3.007	355,500
2023-09-05	3.770	3.790	3.730	3.790	3.106	354,900
2023-09-04	3.930	3.990	3.730	3.730	3.056	264,600
2023-09-01	4.000	4.090	3.950	3.990	3.270	31,700
2023-08-31	3.910	3.990	3.900	3.980	3.261	312,800

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.