Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.780 | 7.900 | 7.630 | 7.870 | 7.553 | 151,300 |
| 2025-05-09 | 8.200 | 8.220 | 7.670 | 7.780 | 7.466 | 405,800 |
| 2025-05-08 | 7.800 | 8.210 | 7.750 | 8.210 | 7.879 | 199,900 |
| 2025-05-07 | 7.640 | 7.910 | 7.640 | 7.750 | 7.438 | 145,800 |
| 2025-05-06 | 8.030 | 8.100 | 7.440 | 7.680 | 7.370 | 455,600 |
| 2025-05-05 | 8.130 | 8.140 | 7.850 | 7.850 | 7.534 | 182,400 |
| 2025-05-02 | 8.050 | 8.150 | 7.880 | 8.090 | 7.764 | 226,700 |
| 2025-04-30 | 7.970 | 8.090 | 7.910 | 8.090 | 7.764 | 150,200 |
| 2025-04-29 | 7.900 | 8.090 | 7.890 | 7.970 | 7.649 | 153,800 |
| 2025-04-28 | 7.870 | 7.980 | 7.830 | 7.920 | 7.601 | 104,300 |
| 2025-04-25 | 7.650 | 7.880 | 7.650 | 7.850 | 7.534 | 304,000 |
| 2025-04-24 | 7.550 | 7.770 | 7.430 | 7.700 | 7.390 | 252,900 |
| 2025-04-23 | 7.580 | 7.680 | 7.530 | 7.530 | 7.226 | 166,100 |
| 2025-04-22 | 7.590 | 7.660 | 7.400 | 7.530 | 7.226 | 288,000 |
| 2025-04-17 | 7.450 | 7.530 | 7.290 | 7.500 | 7.198 | 396,300 |
| 2025-04-16 | 7.290 | 7.430 | 7.240 | 7.380 | 7.082 | 511,300 |
| 2025-04-15 | 7.200 | 7.300 | 7.050 | 7.290 | 6.996 | 298,100 |
| 2025-04-14 | 7.000 | 7.200 | 6.970 | 7.200 | 6.910 | 340,000 |
| 2025-04-11 | 6.910 | 7.000 | 6.720 | 7.000 | 6.718 | 338,100 |
| 2025-04-10 | 6.820 | 6.910 | 6.740 | 6.910 | 6.631 | 270,200 |
| 2025-04-09 | 6.510 | 6.870 | 6.480 | 6.870 | 6.593 | 509,700 |
| 2025-04-08 | 6.420 | 6.750 | 6.400 | 6.550 | 6.286 | 394,700 |
| 2025-04-07 | 6.700 | 6.700 | 6.330 | 6.370 | 6.113 | 431,700 |
| 2025-04-04 | 6.800 | 6.860 | 6.520 | 6.740 | 6.468 | 322,200 |
| 2025-04-03 | 6.830 | 7.200 | 6.790 | 6.880 | 6.603 | 1,095,000 |
| 2025-04-02 | 7.050 | 7.050 | 6.590 | 6.870 | 6.593 | 473,800 |
| 2025-04-01 | 7.310 | 7.320 | 6.990 | 6.990 | 6.708 | 540,800 |
| 2025-03-31 | 7.210 | 7.420 | 7.200 | 7.290 | 6.996 | 151,600 |
| 2025-03-28 | 7.270 | 7.370 | 7.130 | 7.320 | 7.025 | 228,700 |
| 2025-03-27 | 7.340 | 7.370 | 7.230 | 7.370 | 7.073 | 124,200 |
| 2025-03-26 | 7.180 | 7.330 | 7.140 | 7.270 | 6.977 | 139,300 |
| 2025-03-25 | 7.280 | 7.380 | 7.080 | 7.180 | 6.891 | 469,500 |
| 2025-03-24 | 7.200 | 7.430 | 7.200 | 7.210 | 6.919 | 207,700 |
| 2025-03-21 | 7.560 | 7.560 | 7.140 | 7.300 | 7.006 | 270,300 |
| 2025-03-20 | 7.700 | 7.700 | 7.520 | 7.590 | 7.284 | 132,000 |
| 2025-03-19 | 7.550 | 7.790 | 7.420 | 7.640 | 7.332 | 501,300 |
| 2025-03-18 | 7.400 | 7.590 | 7.250 | 7.540 | 7.236 | 206,000 |
| 2025-03-17 | 7.390 | 7.490 | 7.250 | 7.400 | 7.102 | 143,000 |
| 2025-03-14 | 7.030 | 7.350 | 7.030 | 7.340 | 7.044 | 110,200 |
| 2025-03-13 | 6.880 | 7.150 | 6.850 | 7.150 | 6.862 | 145,800 |
| 2025-03-12 | 6.990 | 7.020 | 6.860 | 6.930 | 6.651 | 129,500 |
| 2025-03-11 | 6.760 | 7.000 | 6.650 | 6.930 | 6.651 | 157,800 |
| 2025-03-10 | 6.920 | 6.960 | 6.760 | 6.760 | 6.487 | 85,700 |
| 2025-03-07 | 6.900 | 7.040 | 6.900 | 6.920 | 6.641 | 157,500 |
| 2025-03-06 | 6.650 | 7.040 | 6.650 | 6.900 | 6.622 | 355,500 |
| 2025-03-05 | 6.810 | 6.810 | 6.580 | 6.650 | 6.382 | 166,200 |
| 2025-02-28 | 6.680 | 6.750 | 6.450 | 6.750 | 6.478 | 181,700 |
| 2025-02-27 | 6.710 | 6.750 | 6.510 | 6.610 | 6.344 | 177,500 |
| 2025-02-26 | 6.860 | 6.880 | 6.710 | 6.740 | 6.468 | 101,100 |
| 2025-02-25 | 6.730 | 6.850 | 6.650 | 6.840 | 6.564 | 178,600 |
| 2025-02-24 | 6.850 | 6.890 | 6.710 | 6.760 | 6.487 | 135,800 |
| 2025-02-21 | 6.880 | 6.960 | 6.790 | 6.840 | 6.564 | 185,300 |
| 2025-02-20 | 6.700 | 6.920 | 6.650 | 6.920 | 6.641 | 201,300 |
| 2025-02-19 | 6.600 | 6.700 | 6.500 | 6.700 | 6.430 | 114,000 |
| 2025-02-18 | 6.660 | 6.690 | 6.510 | 6.570 | 6.305 | 140,000 |
| 2025-02-17 | 6.500 | 6.700 | 6.460 | 6.660 | 6.392 | 625,300 |
| 2025-02-14 | 6.370 | 6.500 | 6.330 | 6.500 | 6.238 | 133,800 |
| 2025-02-13 | 6.140 | 6.360 | 6.120 | 6.340 | 6.084 | 204,500 |
| 2025-02-12 | 6.290 | 6.310 | 6.120 | 6.200 | 5.950 | 140,000 |
| 2025-02-11 | 6.320 | 6.350 | 6.230 | 6.310 | 6.056 | 280,200 |
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.