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
2023-06-06	3.720	3.860	3.680	3.780	3.097	273,900
2023-06-02	3.500	3.800	3.470	3.750	3.073	332,400
2023-06-01	3.450	3.540	3.390	3.470	2.843	326,000
2023-05-31	3.450	3.470	3.390	3.450	2.827	92,400
2023-05-30	3.470	3.480	3.330	3.470	2.843	109,400
2023-05-29	3.460	3.480	3.350	3.470	2.843	141,400
2023-05-26	3.340	3.410	3.310	3.410	2.794	89,700
2023-05-25	3.290	3.340	3.240	3.330	2.729	119,800
2023-05-24	3.290	3.310	3.230	3.280	2.688	106,800
2023-05-23	3.210	3.360	3.210	3.290	2.696	228,600
2023-05-22	3.200	3.250	3.170	3.250	2.663	127,400
2023-05-19	3.230	3.250	3.170	3.200	2.622	238,600
2023-05-18	3.190	3.260	3.150	3.170	2.598	234,500
2023-05-17	3.250	3.300	3.140	3.190	2.614	221,200
2023-05-16	3.330	3.360	3.120	3.300	2.704	239,500
2023-05-15	3.280	3.380	3.240	3.350	2.745	121,600
2023-05-12	3.370	3.380	3.280	3.330	2.729	151,400
2023-05-11	3.360	3.370	3.220	3.360	2.753	182,800
2023-05-10	3.280	3.340	3.260	3.340	2.737	90,900
2023-05-09	3.170	3.320	3.170	3.300	2.704	115,200
2023-05-08	3.170	3.240	3.140	3.220	2.639	123,300
2023-05-05	3.120	3.230	3.120	3.140	2.573	154,400
2023-05-04	3.130	3.150	3.080	3.100	2.540	93,300
2023-05-03	3.140	3.150	3.080	3.080	2.524	111,000
2023-05-02	3.210	3.210	3.100	3.150	2.581	70,300
2023-04-28	3.150	3.210	3.110	3.210	2.630	69,100
2023-04-27	3.080	3.170	3.070	3.140	2.573	95,300
2023-04-26	3.090	3.110	3.040	3.080	2.524	63,400
2023-04-25	3.110	3.110	3.050	3.080	2.524	61,600
2023-04-24	3.060	3.110	3.060	3.090	2.532	76,000
2023-04-20	3.060	3.190	3.050	3.100	2.540	150,700
2023-04-19	3.170	3.170	3.050	3.050	2.499	130,600
2023-04-18	3.180	3.190	3.110	3.150	2.581	94,100
2023-04-17	3.160	3.200	3.100	3.170	2.598	75,000
2023-04-14	3.110	3.250	3.060	3.170	2.598	125,700
2023-04-13	3.080	3.150	3.070	3.110	2.548	239,700
2023-04-12	3.070	3.170	3.050	3.060	2.507	193,800
2023-04-11	3.010	3.110	3.010	3.070	2.516	362,000
2023-04-10	3.030	3.060	2.970	3.000	2.458	109,700
2023-04-05	3.170	3.170	3.060	3.060	2.507	157,500
2023-04-04	3.210	3.270	3.100	3.170	2.598	192,400
2023-04-03	3.260	3.300	3.210	3.270	2.680	99,400
2023-03-31	3.240	3.300	3.200	3.270	2.680	82,200
2023-03-30	3.100	3.290	3.100	3.250	2.663	126,400
2023-03-29	3.090	3.130	3.050	3.110	2.548	82,600
2023-03-28	3.140	3.160	3.090	3.120	2.557	93,100
2023-03-27	3.050	3.150	3.000	3.110	2.548	205,400
2023-03-24	3.040	3.080	2.950	3.000	2.458	214,000
2023-03-23	3.150	3.180	2.920	3.050	2.499	359,100
2023-03-22	3.180	3.230	3.130	3.160	2.589	74,000
2023-03-21	3.160	3.210	3.130	3.150	2.581	72,300
2023-03-20	3.180	3.220	3.130	3.170	2.598	140,200
2023-03-17	3.240	3.250	3.120	3.180	2.606	157,300
2023-03-16	3.270	3.330	3.180	3.250	2.663	211,300
2023-03-15	3.240	3.270	3.180	3.250	2.663	103,600
2023-03-14	3.280	3.280	3.180	3.250	2.663	96,300
2023-03-13	3.230	3.300	3.160	3.240	2.655	138,800
2023-03-10	3.230	3.290	3.190	3.200	2.622	120,000
2023-03-09	3.260	3.300	3.210	3.250	2.663	190,000
2023-03-08	3.140	3.280	3.140	3.250	2.663	165,400

← NewerPage 15 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.