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
2026-01-27	8.880	9.100	8.760	8.900	8.900	437,800
2026-01-26	8.760	8.830	8.260	8.830	8.830	350,200
2026-01-23	8.440	8.770	8.410	8.770	8.770	239,700
2026-01-22	8.280	8.500	8.280	8.500	8.500	115,800
2026-01-21	8.060	8.250	8.050	8.240	8.240	117,700
2026-01-20	7.980	8.110	7.880	8.110	8.110	73,900
2026-01-19	8.010	8.190	7.990	8.000	8.000	134,400
2026-01-16	8.410	8.410	8.010	8.100	8.100	131,700
2026-01-15	8.250	8.440	8.190	8.260	8.260	85,000
2026-01-14	8.100	8.250	8.090	8.250	8.250	84,900
2026-01-13	8.250	8.250	7.990	8.170	8.170	120,800
2026-01-12	8.210	8.270	8.050	8.210	8.210	115,000
2026-01-09	8.160	8.260	8.060	8.210	8.210	105,800
2026-01-08	8.130	8.380	8.100	8.100	8.100	794,300
2026-01-07	8.400	8.450	8.080	8.240	8.240	226,600
2026-01-06	8.680	8.680	8.300	8.300	8.300	253,600
2026-01-05	8.500	8.620	8.410	8.600	8.600	159,200
2026-01-02	8.850	8.850	8.410	8.480	8.480	406,700
2025-12-30	9.190	9.220	9.000	9.130	8.812	289,100
2025-12-29	9.230	9.230	9.000	9.070	8.754	196,100
2025-12-26	9.050	9.200	8.900	9.140	8.822	215,500
2025-12-23	8.830	9.080	8.700	9.050	9.050	239,700
2025-12-22	8.960	9.000	8.630	8.670	8.670	102,900
2025-12-19	9.000	9.000	8.730	8.820	8.820	118,900
2025-12-18	8.600	9.000	8.510	8.970	8.970	332,700
2025-12-17	8.840	8.840	8.470	8.500	8.500	127,400
2025-12-16	8.670	8.740	8.550	8.600	8.600	138,400
2025-12-15	8.790	9.050	8.650	8.650	8.650	211,500
2025-12-12	8.880	8.930	8.670	8.680	8.680	249,800
2025-12-11	9.090	9.090	8.780	8.880	8.880	147,900
2025-12-10	8.970	9.130	8.760	9.000	9.000	267,900
2025-12-09	8.830	9.060	8.520	8.970	8.970	179,700
2025-12-08	8.880	8.900	8.630	8.870	8.870	235,700
2025-12-05	9.260	9.270	8.550	8.650	8.650	426,900
2025-12-04	8.850	9.300	8.850	9.270	9.270	331,700
2025-12-03	8.400	9.000	8.380	8.850	8.850	1,003,100
2025-12-02	7.810	8.390	7.810	8.380	8.380	447,600
2025-12-01	8.000	8.010	7.640	7.850	7.850	477,400
2025-11-28	8.090	8.220	8.070	8.180	8.017	229,600
2025-11-27	7.950	8.140	7.870	8.100	7.939	318,700
2025-11-26	7.890	7.900	7.790	7.900	7.737	423,400
2025-11-25	7.880	7.900	7.820	7.870	7.708	176,400
2025-11-24	8.000	8.000	7.840	7.840	7.678	272,700
2025-11-21	7.950	8.030	7.880	7.950	7.786	196,400
2025-11-19	7.970	8.140	7.840	7.970	7.805	214,000
2025-11-18	8.250	8.250	8.000	8.000	7.835	135,900
2025-11-17	8.240	8.260	8.130	8.260	8.089	112,300
2025-11-14	8.320	8.350	8.190	8.250	8.080	101,400
2025-11-13	8.090	8.290	8.010	8.260	8.089	309,900
2025-11-12	8.280	8.330	8.110	8.140	7.972	58,800
2025-11-11	8.230	8.290	8.180	8.250	8.080	88,700
2025-11-10	8.140	8.200	7.990	8.200	8.031	210,900
2025-11-07	8.010	8.250	8.010	8.040	7.874	333,000
2025-11-06	8.320	8.320	8.040	8.040	7.874	136,500
2025-11-05	8.060	8.380	8.050	8.330	8.158	261,300
2025-11-04	7.980	8.150	7.880	8.100	7.933	116,500
2025-11-03	8.210	8.210	7.750	7.990	7.825	223,300
2025-10-31	8.170	8.400	8.040	8.400	8.227	275,600
2025-10-30	7.850	8.200	7.790	8.120	7.793	320,500
2025-10-29	7.940	8.220	7.780	7.830	7.514	591,600

← NewerPage 4 of 21 · 1,245 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.