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
2023-03-07	3.230	3.250	3.130	3.140	2.573	203,600
2023-03-06	3.240	3.290	3.200	3.230	2.647	138,800
2023-03-03	3.300	3.300	3.220	3.250	2.663	117,000
2023-03-02	3.310	3.340	3.210	3.210	2.630	85,400
2023-03-01	3.430	3.460	3.260	3.310	2.712	284,200
2023-02-28	3.370	3.500	3.300	3.500	2.868	111,600
2023-02-27	3.260	3.370	3.200	3.370	2.761	216,300
2023-02-24	3.280	3.280	3.220	3.260	2.671	59,300
2023-02-23	3.290	3.320	3.200	3.290	2.696	131,300
2023-02-22	3.330	3.330	3.200	3.260	2.671	74,600
2023-02-17	3.210	3.360	3.190	3.290	2.696	132,300
2023-02-16	3.280	3.340	3.180	3.220	2.639	267,500
2023-02-15	3.190	3.290	3.150	3.270	2.680	99,600
2023-02-14	3.280	3.310	3.150	3.150	2.581	126,300
2023-02-13	3.340	3.390	3.200	3.270	2.680	224,600
2023-02-10	3.450	3.490	3.300	3.300	2.704	158,500
2023-02-08	3.500	3.560	3.420	3.460	2.835	110,100
2023-02-07	3.600	3.680	3.500	3.500	2.868	95,300
2023-02-06	3.670	3.670	3.600	3.620	2.966	82,400
2023-02-03	3.750	3.760	3.650	3.650	2.991	82,200
2023-02-02	3.700	3.780	3.660	3.750	3.073	151,600
2023-02-01	3.750	3.750	3.640	3.700	3.032	156,100
2023-01-31	3.750	3.820	3.600	3.760	3.081	270,400
2023-01-30	3.780	3.790	3.640	3.750	3.073	125,900
2023-01-27	3.800	3.960	3.700	3.750	3.073	186,400
2023-01-26	3.640	3.930	3.640	3.800	3.114	488,100
2023-01-25	3.640	3.700	3.590	3.690	3.024	150,500
2023-01-24	3.630	3.700	3.560	3.640	2.983	160,900
2023-01-23	3.500	3.690	3.500	3.680	3.015	246,600
2023-01-20	3.520	3.550	3.450	3.540	2.901	149,900
2023-01-19	3.510	3.560	3.440	3.450	2.827	247,300
2023-01-18	3.490	3.550	3.460	3.520	2.884	168,000
2023-01-17	3.400	3.460	3.370	3.450	2.827	226,100
2023-01-16	3.380	3.400	3.230	3.400	2.786	278,100
2023-01-13	3.440	3.440	3.340	3.350	2.745	158,600
2023-01-12	3.450	3.460	3.370	3.410	2.794	151,100
2023-01-11	3.410	3.550	3.400	3.450	2.827	308,300
2023-01-10	3.440	3.470	3.380	3.450	2.827	187,200
2023-01-09	3.310	3.450	3.310	3.450	2.827	127,800
2023-01-06	3.400	3.500	3.380	3.390	2.778	125,000
2023-01-05	3.380	3.430	3.310	3.410	2.794	89,400
2023-01-04	3.370	3.430	3.350	3.380	2.770	111,200
2023-01-03	3.450	3.510	3.370	3.370	2.761	80,800
2023-01-02	3.630	3.630	3.480	3.480	2.852	132,100
2022-12-29	3.600	3.830	3.560	3.670	3.007	269,000
2022-12-28	3.480	3.630	3.420	3.590	2.942	209,400
2022-12-27	3.510	3.540	3.380	3.440	2.819	135,800
2022-12-26	3.490	3.540	3.410	3.540	2.901	93,900
2022-12-23	3.360	3.500	3.360	3.490	2.860	198,200
2022-12-22	3.350	3.400	3.300	3.400	2.786	224,500
2022-12-21	3.390	3.390	3.270	3.340	2.737	243,400
2022-12-20	3.450	3.550	3.430	3.510	2.876	331,100
2022-12-19	3.450	3.450	3.350	3.410	2.652	211,400
2022-12-16	3.400	3.520	3.350	3.390	2.637	186,200
2022-12-15	3.420	3.420	3.270	3.380	2.629	210,700
2022-12-14	3.320	3.420	3.180	3.420	2.660	385,200
2022-12-13	3.300	3.400	3.270	3.340	2.598	152,900
2022-12-12	3.400	3.420	3.290	3.300	2.567	106,800
2022-12-09	3.390	3.440	3.330	3.400	2.644	174,700
2022-12-08	3.490	3.520	3.310	3.380	2.629	136,200

← NewerPage 16 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.