PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.830 | 9.150 | 8.800 | 8.890 | 8.890 | 1,664 |
| 2026-10-06 | 8.240 | 8.980 | 8.240 | 8.760 | 8.760 | 2,405 |
| 2026-10-05 | 7.850 | 8.590 | 7.850 | 8.410 | 8.410 | 4,392 |
| 2026-10-02 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,971 |
| 2026-10-01 | 7.410 | 7.700 | 7.400 | 7.440 | 7.440 | 2,271 |
| 2026-09-30 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-09-28 | 7.350 | 7.360 | 7.150 | 7.260 | 7.260 | 983 |
| 2026-09-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 480 |
| 2026-09-24 | 7.310 | 7.470 | 7.050 | 7.050 | 7.050 | 1,905 |
| 2026-09-23 | 7.600 | 7.600 | 7.320 | 7.420 | 7.420 | 1,623 |
| 2026-09-22 | 7.460 | 7.780 | 7.460 | 7.600 | 7.600 | 985 |
| 2026-09-21 | 7.630 | 7.820 | 7.580 | 7.790 | 7.790 | 741 |
| 2026-09-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 928 |
| 2026-09-17 | 7.730 | 7.730 | 7.470 | 7.680 | 7.680 | 1,080 |
| 2026-09-16 | 7.610 | 7.650 | 7.500 | 7.650 | 7.650 | 874 |
| 2026-09-15 | 7.820 | 7.890 | 7.570 | 7.570 | 7.570 | 1,000 |
| 2026-09-14 | 7.950 | 7.950 | 7.730 | 7.760 | 7.760 | 739 |
| 2026-09-11 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 744 |
| 2026-09-10 | 7.630 | 7.950 | 7.610 | 7.950 | 7.950 | 1,057 |
| 2026-09-09 | 7.910 | 7.910 | 7.600 | 7.770 | 7.770 | 834 |
| 2026-09-08 | 7.800 | 7.970 | 7.710 | 7.840 | 7.840 | 1,231 |
| 2026-09-04 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,656 |
| 2026-09-03 | 7.760 | 7.830 | 7.520 | 7.520 | 7.520 | 936 |
| 2026-09-02 | 7.650 | 7.790 | 7.380 | 7.650 | 7.650 | 1,433 |
| 2026-09-01 | 7.520 | 7.660 | 7.270 | 7.440 | 7.440 | 1,233 |
| 2026-08-31 | 7.500 | 7.510 | 7.330 | 7.440 | 7.440 | 1,101 |
| 2026-08-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 469 |
| 2026-08-27 | 7.550 | 7.550 | 7.270 | 7.380 | 7.380 | 432 |
| 2026-08-26 | 7.490 | 7.550 | 7.280 | 7.280 | 7.280 | 1,168 |
| 2026-08-25 | 7.390 | 7.450 | 7.250 | 7.450 | 7.450 | 1,291 |
| 2026-08-24 | 7.000 | 7.300 | 6.930 | 7.300 | 7.300 | 1,383 |
| 2026-08-21 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 590 |
| 2026-08-20 | 6.850 | 7.070 | 6.760 | 6.840 | 6.840 | 1,185 |
| 2026-08-19 | 7.000 | 7.090 | 6.940 | 6.940 | 6.940 | 452 |
| 2026-08-18 | 7.170 | 7.170 | 6.950 | 7.040 | 7.040 | 657 |
| 2026-08-17 | 7.180 | 7.180 | 6.970 | 7.120 | 7.120 | 1,008 |
| 2026-08-14 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1,093 |
| 2026-08-13 | 7.000 | 7.120 | 6.930 | 7.110 | 7.110 | 729 |
| 2026-08-12 | 7.100 | 7.130 | 6.900 | 6.940 | 6.940 | 869 |
| 2026-08-11 | 7.010 | 7.110 | 6.650 | 6.910 | 6.910 | 1,858 |
| 2026-08-10 | 7.060 | 7.190 | 6.980 | 7.150 | 7.150 | 979 |
| 2026-08-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 889 |
| 2026-08-06 | 7.180 | 7.180 | 6.780 | 6.990 | 6.990 | 1,457 |
| 2026-08-05 | 7.140 | 7.140 | 6.860 | 7.100 | 7.100 | 956 |
| 2026-08-04 | 7.000 | 7.240 | 6.950 | 7.060 | 7.060 | 886 |
| 2026-08-03 | 6.920 | 7.070 | 6.850 | 7.000 | 7.000 | 1,765 |
| 2026-07-31 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,437 |
| 2026-07-30 | 6.210 | 6.640 | 6.210 | 6.560 | 6.560 | 1,428 |
| 2026-07-29 | 6.260 | 6.310 | 6.130 | 6.300 | 6.300 | 1,186 |
| 2026-07-28 | 6.330 | 6.490 | 6.200 | 6.270 | 6.270 | 946 |
| 2026-07-27 | 6.300 | 6.440 | 6.110 | 6.250 | 6.250 | 982 |
| 2026-07-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,769 |
| 2026-07-23 | 6.650 | 6.960 | 6.290 | 6.290 | 6.290 | 1,691 |
| 2026-07-22 | 6.890 | 6.900 | 6.730 | 6.780 | 6.780 | 970 |
| 2026-07-21 | 6.860 | 6.860 | 6.700 | 6.830 | 6.830 | 220 |
| 2026-07-20 | 6.700 | 6.930 | 6.700 | 6.920 | 6.920 | 442 |
| 2026-07-17 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 616 |
| 2026-07-16 | 6.690 | 6.870 | 6.640 | 6.800 | 6.800 | 820 |
| 2026-07-15 | 6.860 | 6.890 | 6.650 | 6.800 | 6.800 | 996 |
| 2026-07-14 | 6.760 | 6.800 | 6.590 | 6.800 | 6.800 | 608 |
Page 1 of 8 · 451 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.