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
2023-08-30	3.900	3.990	3.870	3.990	3.270	23,200
2023-08-29	3.820	3.900	3.820	3.900	3.196	23,800
2023-08-28	3.900	3.900	3.760	3.820	3.130	90,400
2023-08-25	3.880	3.970	3.820	3.900	3.196	31,500
2023-08-24	3.820	3.890	3.800	3.890	3.188	104,900
2023-08-23	3.800	3.880	3.800	3.800	3.114	95,000
2023-08-22	3.760	3.790	3.720	3.790	3.106	51,900
2023-08-21	3.800	3.800	3.700	3.760	3.081	33,300
2023-08-18	3.870	3.880	3.620	3.700	3.032	248,200
2023-08-17	3.880	3.970	3.800	3.840	3.147	61,000
2023-08-16	3.990	3.990	3.870	3.880	3.179	86,000
2023-08-15	4.080	4.080	3.860	3.970	3.253	132,500
2023-08-14	4.160	4.180	3.950	4.020	3.294	98,800
2023-08-11	4.240	4.340	4.030	4.170	3.417	107,800
2023-08-10	4.290	4.470	4.100	4.240	3.474	156,400
2023-08-09	4.330	4.350	4.100	4.200	3.442	118,000
2023-08-08	4.450	4.500	4.330	4.380	3.589	50,500
2023-08-07	4.480	4.500	4.250	4.440	3.638	71,000
2023-08-04	4.420	4.490	4.350	4.450	3.646	44,000
2023-08-03	4.350	4.440	4.310	4.400	3.605	130,200
2023-08-02	4.160	4.300	4.120	4.300	3.524	179,500
2023-08-01	3.950	4.190	3.940	4.150	3.401	223,100
2023-07-31	3.970	4.020	3.940	3.940	3.229	48,000
2023-07-28	3.920	4.010	3.910	3.980	3.261	51,600
2023-07-27	3.890	4.000	3.890	3.900	3.196	86,000
2023-07-26	3.900	3.920	3.860	3.880	3.179	45,100
2023-07-25	3.930	3.940	3.850	3.930	3.220	60,900
2023-07-24	3.760	3.890	3.730	3.890	3.188	110,100
2023-07-21	3.800	3.820	3.730	3.730	3.056	144,100
2023-07-20	3.850	3.860	3.790	3.790	3.106	52,400
2023-07-19	3.880	3.930	3.830	3.840	3.147	171,100
2023-07-18	3.850	3.920	3.810	3.900	3.196	78,500
2023-07-17	3.820	3.850	3.770	3.850	3.155	88,000
2023-07-14	3.850	3.870	3.750	3.790	3.106	162,800
2023-07-13	3.880	3.890	3.820	3.830	3.138	114,300
2023-07-12	3.850	3.920	3.790	3.850	3.155	213,500
2023-07-11	3.900	3.900	3.770	3.850	3.155	177,500
2023-07-10	3.920	3.930	3.850	3.890	3.188	75,300
2023-07-07	3.950	3.950	3.870	3.900	3.196	187,000
2023-07-06	3.910	3.930	3.850	3.920	3.212	337,400
2023-07-05	3.950	3.990	3.880	3.890	3.188	227,300
2023-07-04	3.940	3.980	3.890	3.970	3.253	84,900
2023-07-03	3.940	3.980	3.850	3.880	3.179	147,600
2023-06-30	3.930	3.950	3.880	3.940	3.229	80,300
2023-06-29	4.000	4.070	3.880	3.930	3.220	156,300
2023-06-28	3.860	4.090	3.850	4.000	3.278	82,600
2023-06-27	3.930	4.010	3.710	3.920	3.212	85,100
2023-06-26	3.910	4.000	3.850	3.850	3.155	30,300
2023-06-23	3.880	3.980	3.850	3.910	3.204	65,800
2023-06-22	3.920	3.930	3.860	3.880	3.179	43,300
2023-06-21	4.020	4.020	3.890	3.990	3.270	75,200
2023-06-20	4.050	4.050	3.960	4.020	3.294	47,100
2023-06-19	3.900	4.080	3.880	4.070	3.335	171,400
2023-06-16	3.850	3.900	3.820	3.900	3.196	57,100
2023-06-15	3.870	3.900	3.800	3.830	3.138	133,700
2023-06-14	3.870	3.950	3.840	3.850	3.155	226,000
2023-06-13	4.080	4.150	3.890	3.930	3.220	100,400
2023-06-12	4.000	4.140	3.990	4.080	3.343	144,300
2023-06-09	3.880	4.000	3.880	4.000	3.278	98,500
2023-06-07	3.780	3.940	3.710	3.900	3.196	205,500

← NewerPage 14 of 21 · 1,243 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.