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
2025-02-10	6.260	6.380	6.190	6.290	6.036	198,600
2025-02-07	6.350	6.400	6.120	6.220	5.969	411,700
2025-02-06	6.600	6.610	6.220	6.450	6.190	371,700
2025-02-05	6.460	6.480	6.270	6.470	6.209	176,100
2025-02-04	6.620	6.760	6.410	6.410	6.152	266,600
2025-02-03	6.500	6.580	6.400	6.550	6.286	456,500
2025-01-31	6.470	6.610	6.390	6.530	6.267	147,700
2025-01-30	6.150	6.490	6.080	6.490	6.228	177,700
2025-01-29	6.160	6.160	5.970	6.130	5.883	200,000
2025-01-28	6.210	6.240	6.100	6.130	5.883	161,800
2025-01-27	6.170	6.310	6.160	6.250	5.998	112,900
2025-01-24	6.090	6.240	6.090	6.240	5.988	89,000
2025-01-23	6.210	6.230	6.070	6.090	5.844	285,400
2025-01-22	6.390	6.390	6.190	6.270	6.017	201,000
2025-01-21	6.310	6.360	6.240	6.360	6.104	97,500
2025-01-20	6.260	6.410	6.190	6.330	6.075	122,500
2025-01-17	6.390	6.390	6.190	6.330	6.075	79,900
2025-01-16	6.410	6.410	6.280	6.390	6.132	67,500
2025-01-15	6.040	6.410	6.020	6.410	6.152	205,800
2025-01-14	6.100	6.190	5.960	5.990	5.749	155,600
2025-01-13	6.050	6.190	5.950	6.100	5.854	172,300
2025-01-10	6.150	6.150	5.940	6.090	5.844	178,700
2025-01-09	6.160	6.210	6.060	6.120	5.873	82,300
2025-01-08	6.170	6.270	6.080	6.150	5.902	174,800
2025-01-07	6.210	6.460	6.210	6.230	5.979	167,500
2025-01-06	6.100	6.380	6.100	6.300	6.046	115,100
2025-01-03	6.110	6.190	6.030	6.090	5.844	138,400
2025-01-02	6.180	6.180	5.870	6.160	5.912	356,500
2024-12-30	6.330	6.550	6.150	6.490	6.228	376,000
2024-12-27	6.080	6.280	6.000	6.280	5.753	455,300
2024-12-26	6.090	6.170	5.930	6.170	5.652	354,200
2024-12-23	6.120	6.290	5.940	6.090	5.579	296,900
2024-12-20	6.380	6.380	6.110	6.220	5.698	219,700
2024-12-19	6.100	6.450	6.000	6.450	5.909	237,400
2024-12-18	6.200	6.200	5.800	6.200	5.680	355,600
2024-12-17	6.020	6.220	5.950	6.110	5.597	412,000
2024-12-16	6.310	6.380	6.020	6.050	5.542	164,200
2024-12-13	6.490	6.490	6.250	6.300	5.771	248,200
2024-12-12	6.940	6.940	6.340	6.440	5.899	453,100
2024-12-11	6.800	7.000	6.710	6.940	6.357	149,000
2024-12-10	6.780	6.890	6.710	6.710	6.147	136,900
2024-12-09	7.020	7.070	6.720	6.720	6.156	172,700
2024-12-06	7.020	7.130	6.940	7.010	6.422	151,200
2024-12-05	7.040	7.210	7.000	7.100	6.504	243,300
2024-12-04	6.830	7.100	6.830	7.010	6.422	180,500
2024-12-03	6.850	6.930	6.780	6.850	6.275	123,300
2024-12-02	7.130	7.130	6.670	6.890	6.312	410,400
2024-11-29	6.930	7.040	6.620	7.040	6.449	266,300
2024-11-28	6.980	7.020	6.760	6.860	6.156	282,200
2024-11-27	7.170	7.210	6.970	7.070	6.344	296,100
2024-11-26	7.090	7.240	6.980	7.170	6.434	310,100
2024-11-25	6.840	7.060	6.840	7.060	6.335	131,300
2024-11-22	6.900	6.900	6.710	6.840	6.138	209,600
2024-11-21	6.980	6.980	6.750	6.750	6.057	483,700
2024-11-19	6.990	7.080	6.950	7.000	6.281	227,400
2024-11-18	7.050	7.080	6.800	6.990	6.272	323,400
2024-11-14	7.040	7.260	6.990	7.050	6.326	213,500
2024-11-13	7.100	7.190	6.930	7.150	6.416	231,200
2024-11-12	7.290	7.290	6.970	7.070	6.344	413,000
2024-11-11	7.470	7.500	7.260	7.360	6.604	362,000

← NewerPage 8 of 21 · 1,244 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.