Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.490 | 7.550 | 7.240 | 7.470 | 6.573 | 328,200 |
| 2024-11-07 | 7.710 | 7.860 | 7.460 | 7.470 | 6.573 | 310,100 |
| 2024-11-06 | 7.470 | 7.710 | 7.320 | 7.710 | 6.784 | 542,400 |
| 2024-11-05 | 7.290 | 7.450 | 7.110 | 7.450 | 6.555 | 931,500 |
| 2024-11-04 | 6.970 | 7.300 | 6.950 | 7.300 | 6.423 | 445,500 |
| 2024-11-01 | 6.990 | 7.150 | 6.820 | 6.950 | 6.115 | 421,600 |
| 2024-10-31 | 6.800 | 7.180 | 6.700 | 7.000 | 6.159 | 1,493,700 |
| 2024-10-30 | 6.120 | 6.440 | 6.120 | 6.440 | 5.667 | 166,900 |
| 2024-10-29 | 6.290 | 6.460 | 6.040 | 6.100 | 5.367 | 412,600 |
| 2024-10-28 | 6.250 | 6.390 | 6.170 | 6.300 | 5.543 | 275,300 |
| 2024-10-25 | 6.040 | 6.280 | 6.040 | 6.280 | 5.526 | 104,800 |
| 2024-10-24 | 6.000 | 6.180 | 5.980 | 6.150 | 5.411 | 165,700 |
| 2024-10-23 | 6.050 | 6.090 | 5.920 | 6.090 | 5.359 | 112,500 |
| 2024-10-22 | 5.800 | 6.040 | 5.660 | 6.040 | 5.315 | 235,900 |
| 2024-10-21 | 5.840 | 5.900 | 5.790 | 5.850 | 5.148 | 67,900 |
| 2024-10-18 | 5.940 | 5.940 | 5.820 | 5.910 | 5.200 | 69,800 |
| 2024-10-17 | 5.920 | 5.970 | 5.870 | 5.930 | 5.218 | 68,400 |
| 2024-10-16 | 5.970 | 6.060 | 5.920 | 5.920 | 5.209 | 80,000 |
| 2024-10-15 | 5.970 | 6.130 | 5.890 | 5.900 | 5.192 | 241,800 |
| 2024-10-14 | 5.700 | 5.990 | 5.600 | 5.990 | 5.271 | 655,900 |
| 2024-10-11 | 5.560 | 5.700 | 5.520 | 5.700 | 5.016 | 204,300 |
| 2024-10-10 | 5.610 | 5.700 | 5.570 | 5.650 | 4.972 | 76,200 |
| 2024-10-09 | 5.550 | 5.630 | 5.540 | 5.630 | 4.954 | 429,800 |
| 2024-10-08 | 5.520 | 5.680 | 5.500 | 5.590 | 4.919 | 134,000 |
| 2024-10-07 | 5.500 | 5.570 | 5.460 | 5.570 | 4.901 | 84,800 |
| 2024-10-04 | 5.590 | 5.590 | 5.480 | 5.500 | 4.840 | 105,300 |
| 2024-10-03 | 5.660 | 5.660 | 5.530 | 5.600 | 4.928 | 91,600 |
| 2024-10-02 | 5.510 | 5.740 | 5.510 | 5.660 | 4.980 | 270,200 |
| 2024-10-01 | 5.530 | 5.650 | 5.490 | 5.500 | 4.840 | 229,200 |
| 2024-09-30 | 5.530 | 5.580 | 5.440 | 5.530 | 4.866 | 308,800 |
| 2024-09-27 | 5.520 | 5.550 | 5.460 | 5.550 | 4.884 | 157,900 |
| 2024-09-26 | 5.560 | 5.650 | 5.420 | 5.510 | 4.848 | 207,700 |
| 2024-09-25 | 5.630 | 5.740 | 5.520 | 5.530 | 4.866 | 317,000 |
| 2024-09-24 | 5.630 | 5.690 | 5.480 | 5.640 | 4.963 | 526,500 |
| 2024-09-23 | 5.830 | 5.830 | 5.540 | 5.560 | 4.892 | 276,400 |
| 2024-09-20 | 6.120 | 6.120 | 5.860 | 5.900 | 5.192 | 317,600 |
| 2024-09-19 | 6.230 | 6.290 | 6.090 | 6.130 | 5.394 | 127,500 |
| 2024-09-18 | 6.130 | 6.290 | 6.070 | 6.230 | 5.482 | 87,700 |
| 2024-09-17 | 6.190 | 6.250 | 6.070 | 6.170 | 5.429 | 119,700 |
| 2024-09-16 | 6.180 | 6.270 | 6.120 | 6.220 | 5.473 | 155,400 |
| 2024-09-13 | 6.140 | 6.200 | 6.070 | 6.180 | 5.438 | 84,100 |
| 2024-09-12 | 6.130 | 6.140 | 6.020 | 6.140 | 5.403 | 92,900 |
| 2024-09-11 | 6.190 | 6.190 | 6.070 | 6.140 | 5.403 | 82,400 |
| 2024-09-10 | 6.240 | 6.240 | 6.060 | 6.180 | 5.438 | 118,100 |
| 2024-09-09 | 6.270 | 6.300 | 6.110 | 6.240 | 5.491 | 176,800 |
| 2024-09-06 | 6.450 | 6.450 | 6.200 | 6.200 | 5.455 | 131,800 |
| 2024-09-05 | 6.310 | 6.460 | 6.260 | 6.440 | 5.667 | 120,500 |
| 2024-09-04 | 6.360 | 6.430 | 6.210 | 6.220 | 5.473 | 374,300 |
| 2024-09-03 | 6.400 | 6.460 | 6.240 | 6.360 | 5.596 | 138,700 |
| 2024-09-02 | 6.400 | 6.450 | 6.260 | 6.400 | 5.631 | 445,700 |
| 2024-08-30 | 6.130 | 6.320 | 6.120 | 6.320 | 5.561 | 167,400 |
| 2024-08-29 | 6.360 | 6.360 | 6.210 | 6.250 | 5.499 | 87,200 |
| 2024-08-28 | 6.250 | 6.400 | 6.160 | 6.400 | 5.631 | 146,300 |
| 2024-08-27 | 6.300 | 6.360 | 6.190 | 6.290 | 5.535 | 87,000 |
| 2024-08-26 | 6.440 | 6.500 | 6.270 | 6.350 | 5.587 | 115,600 |
| 2024-08-23 | 6.210 | 6.450 | 6.030 | 6.420 | 5.649 | 171,400 |
| 2024-08-22 | 6.370 | 6.450 | 5.990 | 6.170 | 5.429 | 230,500 |
| 2024-08-21 | 6.100 | 6.480 | 6.060 | 6.400 | 5.631 | 334,600 |
| 2024-08-20 | 5.890 | 6.150 | 5.840 | 6.100 | 5.367 | 717,600 |
| 2024-08-19 | 5.780 | 5.940 | 5.760 | 5.850 | 5.148 | 240,500 |
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.