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
2022-03-21	4.520	4.640	4.470	4.600	3.578	85,900
2022-03-18	4.550	4.580	4.490	4.580	3.562	134,100
2022-03-17	4.680	4.730	4.530	4.530	3.523	301,500
2022-03-16	4.620	4.800	4.620	4.800	3.733	87,500
2022-03-15	4.680	4.800	4.570	4.630	3.601	37,900
2022-03-14	4.610	4.760	4.610	4.760	3.702	39,600
2022-03-11	4.450	4.750	4.430	4.630	3.601	148,200
2022-03-10	4.500	4.510	4.400	4.460	3.469	42,800
2022-03-09	4.400	4.510	4.360	4.500	3.500	43,100
2022-03-08	4.350	4.430	4.300	4.400	3.422	88,600
2022-03-07	4.550	4.660	4.320	4.370	3.399	73,400
2022-03-04	4.660	4.740	4.620	4.630	3.601	37,900
2022-03-03	4.800	4.860	4.520	4.670	3.632	236,600
2022-03-02	4.880	4.880	4.780	4.800	3.733	29,600
2022-02-25	4.680	4.800	4.650	4.800	3.733	47,800
2022-02-24	4.700	4.700	4.530	4.670	3.632	82,400
2022-02-23	4.780	4.830	4.730	4.790	3.726	35,500
2022-02-22	4.780	4.870	4.760	4.760	3.702	89,200
2022-02-21	4.800	4.880	4.710	4.840	3.764	59,000
2022-02-18	4.810	4.860	4.770	4.850	3.772	65,200
2022-02-17	4.820	4.870	4.770	4.840	3.764	207,500
2022-02-16	4.800	4.890	4.800	4.870	3.788	61,100
2022-02-15	4.750	4.890	4.750	4.790	3.726	71,700
2022-02-14	4.840	4.860	4.760	4.770	3.710	44,400
2022-02-11	4.870	4.980	4.780	4.880	3.796	75,500
2022-02-10	4.940	4.970	4.900	4.900	3.811	48,300
2022-02-09	4.840	4.930	4.830	4.900	3.811	38,900
2022-02-08	4.870	4.920	4.780	4.880	3.796	78,700
2022-02-07	4.820	4.940	4.820	4.940	3.842	153,200
2022-02-04	4.980	5.050	4.880	4.880	3.796	43,000
2022-02-03	5.040	5.110	5.000	5.000	3.889	80,700
2022-02-02	5.000	5.050	4.980	5.040	3.920	27,500
2022-02-01	5.010	5.030	4.940	5.000	3.889	82,800
2022-01-31	4.960	5.110	4.870	5.010	3.897	118,900
2022-01-28	4.910	4.970	4.850	4.930	3.834	44,600
2022-01-27	4.890	4.990	4.860	4.920	3.827	71,800
2022-01-26	4.870	4.950	4.800	4.860	3.780	91,900
2022-01-25	4.790	4.910	4.770	4.880	3.796	84,000
2022-01-24	4.930	4.940	4.790	4.790	3.726	96,700
2022-01-21	4.850	4.970	4.830	4.940	3.842	80,600
2022-01-20	4.830	5.010	4.780	4.850	3.772	59,300
2022-01-19	4.860	4.890	4.760	4.780	3.718	81,900
2022-01-18	4.740	4.910	4.700	4.780	3.718	82,000
2022-01-17	4.950	4.950	4.710	4.750	3.694	136,400
2022-01-14	4.900	4.970	4.860	4.910	3.819	68,300
2022-01-13	4.890	4.990	4.870	4.900	3.811	55,600
2022-01-12	4.980	5.070	4.860	4.900	3.811	113,500
2022-01-11	4.950	5.110	4.800	4.920	3.827	102,800
2022-01-10	5.250	5.250	4.920	4.920	3.827	110,300
2022-01-07	5.300	5.330	5.180	5.220	4.060	89,500
2022-01-06	5.410	5.450	5.200	5.240	4.076	100,800
2022-01-05	5.780	5.780	5.330	5.360	4.169	210,600
2022-01-04	5.960	5.960	5.570	5.770	4.488	302,400
2022-01-03	5.870	6.150	5.670	5.900	4.589	239,500
2021-12-30	5.690	5.900	5.590	5.900	4.589	367,000
2021-12-29	5.530	5.700	5.410	5.690	4.426	188,500
2021-12-28	5.500	5.580	5.220	5.570	4.332	246,700
2021-12-27	5.500	5.580	5.460	5.500	4.278	102,100
2021-12-23	5.540	5.550	5.440	5.500	4.278	68,300
2021-12-22	5.510	5.560	5.460	5.490	4.270	85,500

← NewerPage 20 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.