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
2022-12-07	3.580	3.630	3.500	3.500	2.722	99,500
2022-12-06	3.550	3.570	3.470	3.520	2.738	94,800
2022-12-05	3.600	3.620	3.500	3.550	2.761	92,900
2022-12-02	3.600	3.700	3.570	3.600	2.800	103,600
2022-12-01	3.640	3.680	3.560	3.600	2.800	153,800
2022-11-30	3.500	3.680	3.450	3.680	2.862	186,700
2022-11-29	3.460	3.550	3.380	3.550	2.761	119,400
2022-11-28	3.410	3.460	3.370	3.450	2.683	119,100
2022-11-25	3.520	3.560	3.400	3.460	2.691	87,500
2022-11-24	3.330	3.490	3.330	3.470	2.699	171,700
2022-11-23	3.310	3.340	3.230	3.330	2.590	161,400
2022-11-22	3.330	3.400	3.300	3.330	2.590	225,200
2022-11-21	3.400	3.410	3.240	3.330	2.590	152,100
2022-11-18	3.470	3.530	3.340	3.390	2.637	187,400
2022-11-17	3.450	3.460	3.270	3.460	2.691	248,000
2022-11-16	3.500	3.500	3.350	3.450	2.683	592,800
2022-11-14	3.680	3.730	3.480	3.490	2.714	262,700
2022-11-11	3.790	3.840	3.450	3.690	2.870	961,700
2022-11-10	3.920	3.930	3.570	3.800	2.956	503,600
2022-11-09	3.970	4.090	3.880	3.950	3.072	289,500
2022-11-08	3.980	4.030	3.840	3.970	3.088	272,800
2022-11-07	4.050	4.070	3.930	3.990	3.103	166,200
2022-11-04	4.010	4.080	3.950	4.050	3.150	216,500
2022-11-03	3.960	4.090	3.880	4.020	3.127	328,300
2022-11-01	3.970	4.040	3.890	3.980	3.096	243,600
2022-10-31	3.710	4.000	3.710	4.000	3.111	279,100
2022-10-28	3.940	3.940	3.740	3.850	2.994	673,000
2022-10-27	3.990	4.060	3.900	3.950	3.072	215,400
2022-10-26	4.180	4.180	3.800	3.990	3.103	420,700
2022-10-25	4.180	4.250	4.120	4.180	3.251	201,300
2022-10-24	4.160	4.240	4.150	4.240	3.298	179,700
2022-10-21	4.250	4.250	4.090	4.200	3.267	178,100
2022-10-20	4.320	4.320	4.200	4.200	3.267	144,700
2022-10-19	4.340	4.370	4.230	4.280	3.329	156,400
2022-10-18	4.200	4.320	4.150	4.320	3.360	265,200
2022-10-17	4.190	4.220	4.060	4.190	3.259	207,200
2022-10-14	4.210	4.280	4.140	4.140	3.220	187,300
2022-10-13	4.170	4.270	4.100	4.210	3.274	244,700
2022-10-11	4.210	4.300	4.140	4.210	3.274	197,800
2022-10-10	4.220	4.260	4.180	4.200	3.267	110,500
2022-10-07	4.380	4.400	4.180	4.210	3.274	168,000
2022-10-06	4.300	4.380	4.250	4.380	3.407	235,200
2022-10-05	4.300	4.340	4.200	4.280	3.329	195,700
2022-10-04	4.170	4.320	4.110	4.310	3.352	328,200
2022-10-03	4.040	4.150	4.020	4.130	3.212	486,600
2022-09-30	3.910	4.040	3.900	4.030	3.134	160,700
2022-09-29	4.010	4.010	3.910	3.950	3.072	253,800
2022-09-28	4.030	4.070	3.940	4.010	3.119	169,000
2022-09-27	4.090	4.140	3.970	4.010	3.119	263,100
2022-09-26	4.210	4.280	4.060	4.110	3.197	256,400
2022-09-23	4.250	4.310	4.100	4.300	3.344	366,300
2022-09-22	4.070	4.350	3.950	4.310	3.352	470,600
2022-09-21	4.010	4.090	3.930	4.040	3.142	284,500
2022-09-20	3.920	4.090	3.880	4.030	3.134	342,100
2022-09-19	3.840	3.930	3.800	3.920	3.049	216,200
2022-09-16	3.870	3.880	3.780	3.860	3.002	255,500
2022-09-15	3.900	3.900	3.840	3.900	3.033	127,100
2022-09-14	3.900	3.950	3.830	3.890	3.026	287,900
2022-09-13	3.970	3.970	3.850	3.900	3.033	204,400
2022-09-12	3.900	3.990	3.860	3.980	3.096	323,100

← NewerPage 17 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.