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
2022-09-09	3.740	3.870	3.710	3.860	3.002	248,000
2022-09-08	3.690	3.740	3.650	3.720	2.893	253,100
2022-09-06	3.740	3.740	3.620	3.650	2.839	137,800
2022-09-05	3.730	3.760	3.690	3.730	2.901	181,100
2022-09-02	3.700	3.750	3.670	3.730	2.901	160,200
2022-09-01	3.740	3.740	3.650	3.700	2.878	138,300
2022-08-31	3.660	3.730	3.640	3.730	2.901	145,900
2022-08-30	3.770	3.790	3.670	3.670	2.854	109,500
2022-08-29	3.760	3.800	3.700	3.740	2.909	122,400
2022-08-26	3.770	3.860	3.710	3.740	2.909	149,100
2022-08-25	3.800	3.900	3.780	3.800	2.956	128,300
2022-08-24	3.740	3.900	3.740	3.810	2.963	204,500
2022-08-23	3.730	3.780	3.700	3.750	2.917	194,100
2022-08-22	3.800	3.830	3.660	3.680	2.862	323,500
2022-08-19	3.680	3.770	3.620	3.760	2.924	108,400
2022-08-18	3.840	3.850	3.560	3.720	2.893	452,100
2022-08-17	3.810	3.890	3.770	3.800	2.956	150,400
2022-08-16	3.890	3.960	3.780	3.810	2.963	256,500
2022-08-15	3.830	3.990	3.770	3.890	3.026	274,500
2022-08-12	3.780	3.920	3.740	3.830	2.979	201,200
2022-08-11	3.900	3.960	3.600	3.750	2.917	473,500
2022-08-10	3.680	3.840	3.620	3.680	2.862	192,500
2022-08-09	3.530	3.740	3.460	3.680	2.862	305,300
2022-08-08	3.540	3.550	3.470	3.490	2.714	182,700
2022-08-05	3.610	3.610	3.470	3.520	2.738	253,900
2022-08-04	3.470	3.680	3.440	3.560	2.769	269,100
2022-08-03	3.500	3.610	3.440	3.470	2.699	199,100
2022-08-02	3.400	3.570	3.330	3.530	2.746	322,000
2022-08-01	3.290	3.350	3.200	3.340	2.598	262,500
2022-07-29	3.260	3.280	3.140	3.270	2.543	162,700
2022-07-28	3.160	3.260	3.100	3.210	2.497	145,700
2022-07-27	3.120	3.200	3.040	3.140	2.442	220,200
2022-07-26	3.090	3.170	3.040	3.080	2.396	219,200
2022-07-25	3.240	3.260	3.100	3.100	2.411	149,400
2022-07-22	3.240	3.270	3.160	3.230	2.512	125,000
2022-07-21	3.160	3.290	3.110	3.210	2.497	186,000
2022-07-20	3.120	3.170	3.060	3.140	2.442	189,200
2022-07-19	3.160	3.170	3.070	3.120	2.427	105,900
2022-07-18	3.230	3.290	3.120	3.150	2.450	99,000
2022-07-15	3.100	3.280	3.040	3.170	2.466	166,500
2022-07-14	3.220	3.220	3.100	3.100	2.411	191,400
2022-07-13	3.230	3.290	3.170	3.220	2.504	124,400
2022-07-12	3.390	3.390	3.220	3.250	2.528	268,200
2022-07-11	3.340	3.530	3.230	3.360	2.613	180,800
2022-07-08	3.340	3.390	3.310	3.340	2.598	84,500
2022-07-07	3.350	3.440	3.350	3.350	2.606	86,000
2022-07-06	3.270	3.410	3.250	3.370	2.621	78,300
2022-07-05	3.300	3.300	3.170	3.290	2.559	74,900
2022-07-04	3.390	3.450	3.290	3.290	2.559	56,300
2022-07-01	3.380	3.450	3.350	3.380	2.629	111,800
2022-06-30	3.300	3.480	3.210	3.480	2.707	177,400
2022-06-29	3.290	3.340	3.210	3.340	2.598	69,700
2022-06-28	3.290	3.350	3.210	3.320	2.582	65,400
2022-06-27	3.300	3.360	3.200	3.300	2.567	218,500
2022-06-24	3.350	3.390	3.280	3.300	2.567	68,100
2022-06-23	3.350	3.420	3.240	3.320	2.582	148,000
2022-06-22	3.310	3.400	3.300	3.350	2.606	53,600
2022-06-21	3.380	3.430	3.300	3.350	2.606	74,900
2022-06-20	3.360	3.490	3.260	3.380	2.629	143,400
2022-06-17	3.400	3.400	3.260	3.360	2.613	126,500

← NewerPage 18 of 21 · 1,242 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.