Profarma Distribuidora de Produtos Farmacêuticos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.380 | 9.450 | 9.030 | 9.250 | 9.250 | 270,700 |
| 2026-10-15 | 9.150 | 9.420 | 8.890 | 9.230 | 9.230 | 237,600 |
| 2026-10-14 | 9.040 | 9.270 | 8.910 | 9.230 | 9.230 | 225,800 |
| 2026-10-13 | 9.010 | 9.140 | 8.790 | 9.050 | 9.050 | 214,000 |
| 2026-10-09 | 9.230 | 9.270 | 8.990 | 9.030 | 9.030 | 391,800 |
| 2026-10-08 | 8.960 | 9.200 | 8.960 | 9.060 | 9.060 | 270,900 |
| 2026-10-07 | 8.940 | 9.200 | 8.860 | 8.860 | 8.860 | 284,600 |
| 2026-10-06 | 8.400 | 8.950 | 8.400 | 8.940 | 8.940 | 202,300 |
| 2026-10-05 | 7.900 | 8.600 | 7.900 | 8.500 | 8.500 | 525,200 |
| 2026-10-02 | 7.650 | 7.840 | 7.560 | 7.700 | 7.700 | 271,600 |
| 2026-10-01 | 7.420 | 7.700 | 7.380 | 7.470 | 7.470 | 337,100 |
| 2026-09-30 | 7.450 | 7.540 | 7.220 | 7.410 | 7.410 | 154,800 |
| 2026-09-29 | 7.220 | 7.450 | 7.140 | 7.440 | 7.440 | 78,100 |
| 2026-09-28 | 7.370 | 7.370 | 7.120 | 7.190 | 7.190 | 70,700 |
| 2026-09-25 | 7.110 | 7.350 | 7.000 | 7.350 | 7.350 | 111,900 |
| 2026-09-24 | 7.320 | 7.390 | 7.040 | 7.130 | 7.130 | 158,700 |
| 2026-09-23 | 7.610 | 7.630 | 7.310 | 7.400 | 7.400 | 142,300 |
| 2026-09-22 | 7.600 | 7.680 | 7.500 | 7.610 | 7.610 | 74,500 |
| 2026-09-21 | 7.610 | 7.770 | 7.610 | 7.730 | 7.730 | 55,600 |
| 2026-09-18 | 7.580 | 7.870 | 7.530 | 7.630 | 7.630 | 109,000 |
| 2026-09-17 | 7.530 | 7.660 | 7.500 | 7.630 | 7.630 | 48,600 |
| 2026-09-16 | 7.610 | 7.630 | 7.470 | 7.470 | 7.470 | 54,200 |
| 2026-09-15 | 7.800 | 7.800 | 7.600 | 7.610 | 7.610 | 41,300 |
| 2026-09-14 | 7.880 | 7.880 | 7.800 | 7.830 | 7.830 | 30,200 |
| 2026-09-11 | 7.830 | 7.950 | 7.750 | 7.950 | 7.950 | 124,200 |
| 2026-09-10 | 7.580 | 7.910 | 7.380 | 7.870 | 7.870 | 121,000 |
| 2026-09-09 | 7.830 | 7.830 | 7.620 | 7.650 | 7.650 | 74,300 |
| 2026-09-08 | 7.840 | 7.970 | 7.730 | 7.730 | 7.730 | 63,500 |
| 2026-09-04 | 7.690 | 7.950 | 7.590 | 7.870 | 7.870 | 84,100 |
| 2026-09-03 | 7.730 | 7.850 | 7.580 | 7.670 | 7.670 | 133,400 |
| 2026-09-02 | 7.600 | 7.800 | 7.470 | 7.710 | 7.710 | 267,400 |
| 2026-09-01 | 7.630 | 7.640 | 7.300 | 7.470 | 7.470 | 131,600 |
| 2026-08-31 | 7.480 | 7.510 | 7.330 | 7.450 | 7.450 | 183,300 |
| 2026-08-28 | 7.410 | 7.500 | 7.240 | 7.500 | 7.500 | 72,800 |
| 2026-08-27 | 7.430 | 7.430 | 7.270 | 7.380 | 7.380 | 82,000 |
| 2026-08-26 | 7.490 | 7.560 | 7.280 | 7.460 | 7.460 | 151,900 |
| 2026-08-25 | 7.360 | 7.500 | 7.280 | 7.500 | 7.500 | 172,500 |
| 2026-08-24 | 7.100 | 7.360 | 6.920 | 7.360 | 7.360 | 374,100 |
| 2026-08-21 | 6.870 | 7.120 | 6.700 | 7.080 | 7.080 | 62,400 |
| 2026-08-20 | 7.070 | 7.100 | 6.730 | 6.840 | 6.840 | 151,300 |
| 2026-08-19 | 7.030 | 7.070 | 6.960 | 7.070 | 7.070 | 110,900 |
| 2026-08-18 | 7.030 | 7.070 | 6.920 | 6.990 | 6.990 | 86,400 |
| 2026-08-17 | 7.080 | 7.150 | 6.930 | 7.000 | 7.000 | 97,200 |
| 2026-08-14 | 7.100 | 7.190 | 7.030 | 7.180 | 7.180 | 197,500 |
| 2026-08-13 | 6.990 | 7.170 | 6.980 | 7.170 | 7.170 | 103,700 |
| 2026-08-12 | 6.930 | 7.130 | 6.840 | 6.990 | 6.990 | 105,900 |
| 2026-08-11 | 7.050 | 7.160 | 6.660 | 7.000 | 7.000 | 218,100 |
| 2026-08-10 | 7.080 | 7.180 | 6.980 | 7.010 | 7.010 | 131,400 |
| 2026-08-07 | 6.950 | 7.100 | 6.870 | 7.050 | 7.050 | 93,500 |
| 2026-08-06 | 7.020 | 7.210 | 6.740 | 7.020 | 7.020 | 210,500 |
| 2026-08-05 | 7.030 | 7.180 | 6.850 | 7.090 | 7.090 | 141,000 |
| 2026-08-04 | 7.070 | 7.180 | 6.930 | 7.010 | 7.010 | 112,000 |
| 2026-08-03 | 6.920 | 7.080 | 6.860 | 7.070 | 7.070 | 87,800 |
| 2026-07-31 | 6.910 | 7.210 | 6.770 | 6.920 | 6.920 | 304,400 |
| 2026-07-30 | 6.250 | 6.780 | 6.250 | 6.780 | 6.780 | 299,600 |
| 2026-07-29 | 6.330 | 6.330 | 6.120 | 6.200 | 6.200 | 145,700 |
| 2026-07-28 | 6.420 | 6.420 | 6.190 | 6.250 | 6.250 | 93,100 |
| 2026-07-27 | 6.280 | 6.380 | 6.110 | 6.200 | 6.200 | 107,300 |
| 2026-07-24 | 6.270 | 6.270 | 6.110 | 6.250 | 6.250 | 214,200 |
| 2026-07-23 | 6.660 | 6.660 | 6.220 | 6.220 | 6.220 | 112,900 |
Page 1 of 5 · 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.