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
2025-08-05	7.240	7.290	7.060	7.190	6.900	153,800
2025-08-04	7.310	7.470	7.220	7.250	6.958	124,600
2025-08-01	7.440	7.570	7.290	7.390	7.092	253,300
2025-07-31	7.690	7.690	7.050	7.410	7.111	596,400
2025-07-30	7.660	7.710	7.510	7.600	7.294	248,600
2025-07-29	7.650	7.710	7.560	7.700	7.390	119,100
2025-07-28	7.750	7.820	7.620	7.620	7.313	85,000
2025-07-25	7.860	7.870	7.750	7.790	7.476	80,300
2025-07-24	8.130	8.160	7.790	7.790	7.476	134,200
2025-07-23	7.970	8.130	7.900	8.080	7.754	246,200
2025-07-22	7.900	8.130	7.900	7.900	7.582	119,300
2025-07-21	7.890	8.050	7.760	7.900	7.582	163,300
2025-07-18	8.210	8.260	7.980	8.020	7.697	120,400
2025-07-17	8.240	8.350	8.180	8.290	7.956	93,900
2025-07-16	8.260	8.340	7.960	8.210	7.879	168,400
2025-07-15	8.300	8.380	8.170	8.270	7.937	95,600
2025-07-14	8.180	8.310	8.030	8.240	7.908	199,400
2025-07-11	8.280	8.300	8.110	8.290	7.956	91,800
2025-07-10	8.070	8.300	8.030	8.300	7.965	127,000
2025-07-09	8.030	8.190	8.030	8.190	7.860	131,300
2025-07-08	8.160	8.240	8.040	8.090	7.764	164,300
2025-07-07	8.470	8.470	8.150	8.180	7.850	183,900
2025-07-04	8.360	8.470	8.260	8.470	8.129	173,000
2025-07-03	8.410	8.480	8.200	8.380	8.042	355,600
2025-07-02	8.740	8.800	8.360	8.440	8.100	182,900
2025-07-01	8.880	8.950	8.670	8.770	8.416	673,600
2025-06-30	8.500	8.940	8.450	8.940	8.580	179,500
2025-06-27	8.370	8.520	8.320	8.520	8.177	86,700
2025-06-26	8.200	8.400	8.200	8.390	8.052	143,900
2025-06-25	8.600	8.640	8.230	8.270	7.937	135,100
2025-06-24	8.760	8.760	8.580	8.580	8.234	175,800
2025-06-23	8.920	8.920	8.590	8.680	8.330	130,900
2025-06-20	9.100	9.100	8.750	8.860	8.503	109,200
2025-06-18	8.720	9.150	8.660	9.030	8.666	210,200
2025-06-17	8.800	8.940	8.620	8.720	8.368	128,000
2025-06-16	8.740	8.900	8.690	8.860	8.503	158,200
2025-06-13	8.680	8.810	8.570	8.690	8.340	175,800
2025-06-12	8.690	8.740	8.470	8.740	8.388	125,100
2025-06-11	8.500	8.700	8.500	8.700	8.349	108,100
2025-06-10	8.570	8.720	8.560	8.560	8.215	99,200
2025-06-09	8.400	8.560	8.320	8.560	8.215	116,400
2025-06-06	8.430	8.630	8.380	8.430	8.090	179,900
2025-06-05	8.490	8.550	8.270	8.540	8.196	217,400
2025-06-04	8.720	8.720	8.320	8.480	8.138	175,500
2025-06-03	8.520	8.620	8.370	8.520	8.177	179,100
2025-06-02	8.700	8.750	8.450	8.450	8.109	156,100
2025-05-30	8.620	8.750	8.410	8.720	8.368	188,500
2025-05-29	8.550	8.680	8.420	8.680	8.330	133,100
2025-05-28	8.260	8.540	8.220	8.500	8.157	213,900
2025-05-27	8.420	8.720	8.320	8.350	8.013	293,000
2025-05-26	8.490	8.550	8.360	8.500	8.157	151,500
2025-05-23	8.330	8.550	8.300	8.540	8.196	96,700
2025-05-22	8.560	8.650	8.410	8.530	8.186	132,500
2025-05-21	8.740	8.750	8.400	8.590	8.244	181,200
2025-05-20	8.540	8.740	8.440	8.740	8.388	164,300
2025-05-19	8.260	8.690	8.260	8.600	8.253	250,500
2025-05-16	8.100	8.310	8.020	8.310	7.975	216,500
2025-05-15	7.670	8.190	7.670	8.150	7.821	285,400
2025-05-14	7.860	7.970	7.660	7.660	7.351	257,800
2025-05-13	7.870	8.000	7.750	7.890	7.572	254,700

← NewerPage 6 of 21 · 1,247 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.