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
2022-06-15	3.300	3.420	3.300	3.400	2.644	90,300
2022-06-14	3.420	3.470	3.300	3.300	2.567	68,900
2022-06-13	3.490	3.490	3.320	3.370	2.621	117,300
2022-06-10	3.530	3.570	3.430	3.490	2.714	91,900
2022-06-09	3.600	3.620	3.510	3.510	2.730	52,100
2022-06-08	3.630	3.700	3.420	3.570	2.777	216,700
2022-06-07	3.650	3.690	3.600	3.610	2.808	112,900
2022-06-06	3.720	3.720	3.620	3.650	2.839	86,900
2022-06-03	3.730	3.730	3.650	3.700	2.878	155,000
2022-06-02	3.700	3.760	3.670	3.670	2.854	180,800
2022-06-01	3.760	3.800	3.680	3.730	2.901	107,300
2022-05-31	3.820	3.830	3.660	3.830	2.979	133,800
2022-05-30	3.720	3.790	3.650	3.790	2.948	77,700
2022-05-27	3.700	3.740	3.650	3.700	2.878	60,600
2022-05-26	3.710	3.810	3.660	3.660	2.847	156,300
2022-05-25	3.640	3.770	3.640	3.690	2.870	112,100
2022-05-24	3.690	3.700	3.610	3.670	2.854	53,300
2022-05-23	3.670	3.750	3.630	3.690	2.870	79,500
2022-05-20	3.630	3.740	3.630	3.670	2.854	68,500
2022-05-19	3.600	3.730	3.570	3.690	2.870	208,700
2022-05-18	3.560	3.750	3.560	3.640	2.831	111,100
2022-05-17	3.740	3.750	3.420	3.580	2.784	413,100
2022-05-16	3.650	3.770	3.640	3.700	2.878	94,100
2022-05-13	3.660	3.770	3.620	3.640	2.831	94,600
2022-05-12	3.620	3.740	3.550	3.610	2.808	197,200
2022-05-11	3.720	3.770	3.620	3.690	2.870	98,900
2022-05-10	3.710	3.870	3.540	3.670	2.854	186,100
2022-05-09	3.830	3.860	3.660	3.660	2.847	156,700
2022-05-06	3.990	4.000	3.810	3.810	2.963	103,800
2022-05-05	3.950	3.990	3.880	3.990	3.103	112,800
2022-05-04	3.900	3.970	3.820	3.950	3.072	109,700
2022-05-03	3.970	4.000	3.850	3.870	3.010	96,400
2022-05-02	3.960	3.990	3.900	3.970	3.088	155,400
2022-04-29	4.080	4.080	3.890	3.990	3.103	651,500
2022-04-28	4.040	4.110	3.900	4.050	3.150	302,000
2022-04-27	4.050	4.090	3.990	4.060	3.158	90,500
2022-04-26	4.110	4.110	4.010	4.010	3.119	96,100
2022-04-25	4.170	4.170	4.010	4.100	3.189	287,200
2022-04-22	4.240	4.240	4.150	4.200	3.267	50,200
2022-04-20	4.260	4.290	4.230	4.240	3.298	47,200
2022-04-19	4.320	4.350	4.190	4.210	3.274	171,400
2022-04-18	4.340	4.340	4.220	4.300	3.344	52,200
2022-04-14	4.380	4.380	4.240	4.340	3.376	139,200
2022-04-13	4.300	4.350	4.240	4.270	3.321	83,000
2022-04-12	4.330	4.370	4.260	4.300	3.344	72,700
2022-04-11	4.380	4.380	4.240	4.300	3.344	90,500
2022-04-08	4.470	4.470	4.390	4.390	3.414	89,000
2022-04-07	4.410	4.460	4.380	4.450	3.461	87,400
2022-04-06	4.450	4.500	4.410	4.440	3.453	69,700
2022-04-05	4.450	4.610	4.450	4.480	3.484	201,400
2022-04-04	4.560	4.620	4.490	4.490	3.492	114,300
2022-04-01	4.520	4.650	4.510	4.520	3.516	209,900
2022-03-31	4.710	4.750	4.450	4.450	3.461	423,100
2022-03-30	4.780	4.780	4.650	4.760	3.702	129,500
2022-03-29	4.740	4.790	4.660	4.780	3.718	98,500
2022-03-28	4.690	4.850	4.660	4.740	3.687	66,800
2022-03-25	4.700	4.840	4.640	4.750	3.694	106,200
2022-03-24	4.550	4.650	4.540	4.650	3.617	93,900
2022-03-23	4.560	4.640	4.500	4.550	3.539	93,500
2022-03-22	4.520	4.660	4.520	4.640	3.609	108,400

← NewerPage 19 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.