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
2026-07-22	6.820	6.950	6.650	6.650	6.650	183,500
2026-07-21	6.870	6.880	6.640	6.760	6.760	135,700
2026-07-20	6.760	6.880	6.740	6.850	6.850	47,700
2026-07-17	6.830	6.880	6.750	6.770	6.770	63,700
2026-07-16	6.730	6.880	6.620	6.880	6.880	91,800
2026-07-15	6.870	6.870	6.660	6.760	6.760	93,100
2026-07-14	6.630	6.860	6.630	6.860	6.860	110,700
2026-07-13	6.930	6.970	6.560	6.620	6.620	234,400
2026-07-10	6.780	6.970	6.780	6.900	6.900	107,500
2026-07-09	6.680	6.870	6.640	6.780	6.780	75,500
2026-07-08	6.730	6.730	6.450	6.670	6.670	73,800
2026-07-07	6.790	6.930	6.600	6.730	6.730	91,200
2026-07-06	6.780	6.900	6.640	6.800	6.800	94,300
2026-07-03	6.730	6.830	6.630	6.720	6.720	77,700
2026-07-02	6.780	6.920	6.700	6.710	6.710	122,700
2026-07-01	6.810	6.890	6.610	6.700	6.700	261,800
2026-06-30	6.630	6.940	6.470	6.800	6.800	306,100
2026-06-29	6.590	6.710	6.460	6.710	6.710	114,500
2026-06-26	6.520	6.840	6.360	6.590	6.590	214,500
2026-06-25	6.430	6.650	6.360	6.560	6.560	207,100
2026-06-24	6.160	6.460	6.160	6.420	6.420	123,400
2026-06-23	6.320	6.350	6.160	6.160	6.160	146,900
2026-06-22	6.560	6.600	6.310	6.310	6.310	138,800
2026-06-19	6.350	6.610	6.350	6.540	6.540	63,800
2026-06-18	6.440	6.570	6.380	6.450	6.450	119,400
2026-06-17	6.530	6.650	6.400	6.400	6.400	142,600
2026-06-16	6.500	6.530	6.380	6.530	6.530	57,700
2026-06-15	6.650	6.810	6.440	6.470	6.470	181,900
2026-06-12	6.570	6.690	6.400	6.600	6.600	159,300
2026-06-11	6.280	6.560	6.250	6.540	6.540	110,300
2026-06-10	6.390	6.420	6.200	6.280	6.280	92,900
2026-06-09	6.450	6.650	6.340	6.340	6.340	187,700
2026-06-08	6.680	6.680	6.450	6.500	6.500	155,900
2026-06-05	6.690	6.770	6.600	6.680	6.680	131,300
2026-06-03	6.830	6.920	6.710	6.710	6.710	128,400
2026-06-02	6.820	7.100	6.820	7.000	7.000	162,400
2026-06-01	7.000	7.070	6.700	6.860	6.860	174,800
2026-05-29	6.780	7.110	6.690	7.050	7.050	401,700
2026-05-28	6.550	6.750	6.480	6.750	6.750	230,600
2026-05-27	6.520	6.800	6.520	6.520	6.520	218,500
2026-05-26	6.830	6.830	6.430	6.500	6.500	181,000
2026-05-25	6.480	6.780	6.480	6.780	6.780	222,600
2026-05-22	6.400	6.540	6.260	6.470	6.470	240,200
2026-05-21	6.400	6.400	6.250	6.350	6.350	211,800
2026-05-20	6.450	6.560	6.350	6.350	6.350	241,500
2026-05-19	6.570	6.570	6.370	6.450	6.450	192,300
2026-05-18	6.690	6.690	6.510	6.580	6.580	162,700
2026-05-15	6.750	6.750	6.500	6.700	6.700	210,900
2026-05-14	6.830	6.870	6.640	6.750	6.750	208,300
2026-05-13	7.190	7.190	6.710	6.790	6.790	220,400
2026-05-12	7.000	7.100	6.890	7.060	7.060	70,200
2026-05-11	7.090	7.150	6.840	6.950	6.950	168,100
2026-05-08	7.180	7.290	7.010	7.170	7.170	156,400
2026-05-07	7.560	7.700	7.060	7.150	7.150	1,046,600
2026-05-06	7.860	7.860	7.600	7.620	7.620	728,100
2026-05-05	7.590	7.790	7.580	7.690	7.690	150,600
2026-05-04	7.890	7.930	7.630	7.670	7.670	91,400
2026-04-30	7.580	7.960	7.580	7.940	7.940	151,900
2026-04-29	7.990	7.990	7.460	7.570	7.570	222,900
2026-04-28	7.790	8.010	7.730	7.990	7.990	96,300

← NewerPage 2 of 5 · 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.