Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 5.510 | 5.570 | 5.470 | 5.510 | 4.286 | 77,700 |
| 2021-12-20 | 5.550 | 5.550 | 5.390 | 5.510 | 4.286 | 89,600 |
| 2021-12-17 | 5.450 | 5.540 | 5.370 | 5.530 | 4.301 | 82,700 |
| 2021-12-16 | 5.380 | 5.490 | 5.320 | 5.450 | 4.239 | 98,000 |
| 2021-12-15 | 5.480 | 5.500 | 5.090 | 5.340 | 4.153 | 232,600 |
| 2021-12-14 | 5.390 | 5.600 | 5.360 | 5.400 | 4.200 | 132,000 |
| 2021-12-13 | 5.350 | 5.390 | 5.240 | 5.360 | 4.169 | 71,900 |
| 2021-12-10 | 5.200 | 5.310 | 5.170 | 5.290 | 4.114 | 82,800 |
| 2021-12-09 | 5.210 | 5.230 | 5.070 | 5.150 | 4.006 | 95,200 |
| 2021-12-08 | 5.160 | 5.350 | 5.090 | 5.200 | 4.044 | 130,600 |
| 2021-12-07 | 5.040 | 5.240 | 5.040 | 5.160 | 4.013 | 93,600 |
| 2021-12-06 | 4.910 | 5.120 | 4.850 | 5.120 | 3.982 | 75,600 |
| 2021-12-03 | 4.690 | 4.950 | 4.640 | 4.880 | 3.796 | 124,200 |
| 2021-12-02 | 4.730 | 4.760 | 4.670 | 4.690 | 3.648 | 107,100 |
| 2021-12-01 | 4.800 | 4.850 | 4.610 | 4.690 | 3.648 | 274,900 |
| 2021-11-30 | 4.760 | 4.800 | 4.660 | 4.790 | 3.726 | 84,100 |
| 2021-11-29 | 4.840 | 4.880 | 4.680 | 4.800 | 3.733 | 75,200 |
| 2021-11-26 | 4.800 | 4.830 | 4.660 | 4.750 | 3.694 | 103,400 |
| 2021-11-25 | 4.920 | 4.980 | 4.840 | 4.870 | 3.788 | 190,100 |
| 2021-11-24 | 4.960 | 5.030 | 4.920 | 4.920 | 3.827 | 102,000 |
| 2021-11-23 | 4.970 | 5.070 | 4.850 | 5.000 | 3.889 | 329,100 |
| 2021-11-22 | 5.140 | 5.150 | 4.940 | 5.000 | 3.889 | 208,500 |
| 2021-11-19 | 5.240 | 5.380 | 5.200 | 5.300 | 4.122 | 169,400 |
| 2021-11-18 | 5.260 | 5.320 | 5.200 | 5.200 | 3.834 | 295,500 |
| 2021-11-17 | 5.280 | 5.500 | 5.170 | 5.260 | 3.878 | 207,700 |
| 2021-11-16 | 5.420 | 5.420 | 5.130 | 5.200 | 3.834 | 157,500 |
| 2021-11-12 | 5.500 | 5.700 | 5.320 | 5.400 | 3.981 | 330,900 |
| 2021-11-11 | 5.400 | 5.500 | 5.210 | 5.490 | 4.048 | 489,000 |
| 2021-11-10 | 5.260 | 5.530 | 5.260 | 5.350 | 3.945 | 516,900 |
| 2021-11-09 | 5.190 | 5.390 | 5.170 | 5.290 | 3.900 | 321,800 |
| 2021-11-08 | 5.240 | 5.250 | 5.120 | 5.240 | 3.863 | 146,400 |
| 2021-11-05 | 5.040 | 5.300 | 5.020 | 5.240 | 3.863 | 688,500 |
| 2021-11-04 | 5.010 | 5.050 | 4.930 | 5.030 | 3.709 | 124,700 |
| 2021-11-03 | 4.960 | 5.150 | 4.950 | 5.030 | 3.709 | 299,000 |
| 2021-11-01 | 4.880 | 5.090 | 4.860 | 4.990 | 3.679 | 185,400 |
| 2021-10-29 | 4.810 | 4.910 | 4.630 | 4.880 | 3.598 | 433,900 |
| 2021-10-28 | 5.100 | 5.130 | 4.720 | 4.850 | 3.576 | 553,600 |
| 2021-10-27 | 5.180 | 5.210 | 5.080 | 5.170 | 3.812 | 157,100 |
| 2021-10-26 | 5.300 | 5.300 | 5.120 | 5.170 | 3.812 | 199,300 |
| 2021-10-25 | 5.340 | 5.380 | 5.270 | 5.330 | 3.930 | 127,400 |
| 2021-10-22 | 5.460 | 5.480 | 5.060 | 5.310 | 3.915 | 341,000 |
| 2021-10-21 | 5.640 | 5.650 | 5.330 | 5.500 | 4.055 | 393,000 |
| 2021-10-20 | 5.810 | 5.810 | 5.540 | 5.670 | 4.181 | 299,000 |
| 2021-10-19 | 5.860 | 5.890 | 5.640 | 5.810 | 4.284 | 234,800 |
| 2021-10-18 | 5.840 | 5.930 | 5.760 | 5.910 | 4.357 | 141,800 |
| 2021-10-15 | 5.810 | 5.990 | 5.720 | 5.850 | 4.313 | 221,800 |
| 2021-10-14 | 5.790 | 5.860 | 5.690 | 5.850 | 4.313 | 270,500 |
← NewerPage 21 of 21 · 1,247 trading days
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.