Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.160 | 7.290 | 6.960 | 7.290 | 6.996 | 184,000 |
| 2025-10-27 | 7.130 | 7.150 | 7.030 | 7.110 | 6.823 | 119,500 |
| 2025-10-24 | 6.950 | 7.130 | 6.920 | 7.130 | 6.843 | 113,000 |
| 2025-10-23 | 6.870 | 6.970 | 6.870 | 6.960 | 6.679 | 79,300 |
| 2025-10-22 | 6.720 | 6.930 | 6.620 | 6.840 | 6.564 | 243,400 |
| 2025-10-21 | 7.060 | 7.140 | 6.700 | 6.700 | 6.430 | 351,700 |
| 2025-10-20 | 6.980 | 7.150 | 6.980 | 7.100 | 6.814 | 63,600 |
| 2025-10-17 | 7.120 | 7.160 | 6.990 | 6.990 | 6.708 | 49,800 |
| 2025-10-16 | 7.070 | 7.130 | 7.000 | 7.120 | 6.833 | 75,000 |
| 2025-10-15 | 7.160 | 7.240 | 6.970 | 7.070 | 6.785 | 187,700 |
| 2025-10-14 | 7.310 | 7.380 | 7.120 | 7.120 | 6.833 | 148,300 |
| 2025-10-13 | 7.280 | 7.400 | 7.160 | 7.400 | 7.102 | 230,500 |
| 2025-10-10 | 7.380 | 7.390 | 7.180 | 7.260 | 6.967 | 92,600 |
| 2025-10-09 | 7.440 | 7.440 | 7.180 | 7.300 | 7.006 | 193,300 |
| 2025-10-08 | 7.350 | 7.490 | 7.300 | 7.350 | 7.054 | 125,800 |
| 2025-10-07 | 7.470 | 7.470 | 7.220 | 7.340 | 7.044 | 136,600 |
| 2025-10-06 | 7.770 | 7.770 | 7.440 | 7.440 | 7.140 | 145,300 |
| 2025-10-03 | 7.610 | 7.720 | 7.500 | 7.660 | 7.351 | 120,600 |
| 2025-10-02 | 7.760 | 7.760 | 7.450 | 7.600 | 7.294 | 149,300 |
| 2025-10-01 | 7.880 | 7.910 | 7.530 | 7.660 | 7.351 | 518,700 |
| 2025-09-30 | 7.790 | 7.940 | 7.640 | 7.910 | 7.591 | 354,600 |
| 2025-09-29 | 7.650 | 7.850 | 7.600 | 7.840 | 7.524 | 204,800 |
| 2025-09-26 | 7.640 | 7.720 | 7.460 | 7.720 | 7.409 | 353,400 |
| 2025-09-25 | 7.460 | 7.680 | 7.360 | 7.680 | 7.370 | 169,700 |
| 2025-09-24 | 7.590 | 7.590 | 7.330 | 7.540 | 7.236 | 162,100 |
| 2025-09-23 | 7.530 | 7.600 | 7.350 | 7.530 | 7.226 | 167,900 |
| 2025-09-22 | 7.410 | 7.500 | 7.260 | 7.380 | 7.082 | 93,400 |
| 2025-09-19 | 6.870 | 7.550 | 6.870 | 7.430 | 7.130 | 629,000 |
| 2025-09-18 | 6.990 | 7.150 | 6.800 | 6.800 | 6.526 | 746,200 |
| 2025-09-17 | 7.390 | 7.470 | 6.930 | 6.940 | 6.660 | 721,800 |
| 2025-09-16 | 7.460 | 7.510 | 7.380 | 7.480 | 7.178 | 76,800 |
| 2025-09-15 | 7.570 | 7.580 | 7.420 | 7.450 | 7.150 | 99,900 |
| 2025-09-12 | 7.580 | 7.590 | 7.440 | 7.530 | 7.226 | 167,300 |
| 2025-09-11 | 7.560 | 7.640 | 7.510 | 7.580 | 7.274 | 112,100 |
| 2025-09-10 | 7.410 | 7.570 | 7.400 | 7.560 | 7.255 | 172,400 |
| 2025-09-09 | 7.620 | 7.690 | 7.380 | 7.400 | 7.102 | 226,600 |
| 2025-09-08 | 8.020 | 8.020 | 7.550 | 7.660 | 7.351 | 240,200 |
| 2025-09-05 | 8.110 | 8.120 | 7.860 | 8.000 | 7.677 | 135,700 |
| 2025-09-04 | 7.970 | 8.190 | 7.950 | 8.030 | 7.706 | 181,200 |
| 2025-09-03 | 7.890 | 8.080 | 7.840 | 8.080 | 7.754 | 130,400 |
| 2025-09-02 | 8.100 | 8.180 | 7.760 | 7.820 | 7.505 | 246,600 |
| 2025-09-01 | 8.860 | 8.860 | 8.000 | 8.000 | 7.677 | 296,400 |
| 2025-08-29 | 8.370 | 8.860 | 8.340 | 8.860 | 8.503 | 295,600 |
| 2025-08-28 | 8.240 | 8.450 | 8.190 | 8.370 | 8.033 | 137,400 |
| 2025-08-27 | 7.870 | 8.200 | 7.850 | 8.200 | 7.869 | 112,200 |
| 2025-08-26 | 7.800 | 8.000 | 7.760 | 7.940 | 7.620 | 140,200 |
| 2025-08-25 | 7.740 | 7.950 | 7.690 | 7.860 | 7.543 | 102,600 |
| 2025-08-22 | 7.500 | 7.740 | 7.450 | 7.740 | 7.428 | 89,900 |
| 2025-08-21 | 7.690 | 7.750 | 7.450 | 7.500 | 7.198 | 159,900 |
| 2025-08-20 | 7.630 | 7.740 | 7.600 | 7.700 | 7.390 | 78,600 |
| 2025-08-19 | 7.750 | 7.780 | 7.630 | 7.750 | 7.438 | 97,800 |
| 2025-08-18 | 7.980 | 8.060 | 7.790 | 7.790 | 7.476 | 275,700 |
| 2025-08-15 | 7.780 | 7.990 | 7.720 | 7.990 | 7.668 | 180,800 |
| 2025-08-14 | 7.650 | 7.790 | 7.570 | 7.750 | 7.438 | 112,700 |
| 2025-08-13 | 7.720 | 7.730 | 7.500 | 7.650 | 7.342 | 174,300 |
| 2025-08-12 | 7.470 | 7.760 | 7.470 | 7.740 | 7.428 | 476,200 |
| 2025-08-11 | 7.390 | 7.560 | 7.370 | 7.560 | 7.255 | 204,100 |
| 2025-08-08 | 7.310 | 7.440 | 7.250 | 7.410 | 7.111 | 98,200 |
| 2025-08-07 | 7.340 | 7.400 | 7.130 | 7.360 | 7.063 | 324,000 |
| 2025-08-06 | 7.270 | 7.330 | 7.120 | 7.290 | 6.996 | 218,500 |
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.