PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.890 | 6.910 | 6.560 | 6.690 | 6.690 | 1,456 |
| 2026-07-10 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 762 |
| 2026-07-09 | 6.740 | 6.800 | 6.650 | 6.650 | 6.650 | 1,107 |
| 2026-07-08 | 6.730 | 6.780 | 6.480 | 6.590 | 6.590 | 597 |
| 2026-07-07 | 6.760 | 6.840 | 6.590 | 6.660 | 6.660 | 1,232 |
| 2026-07-06 | 6.700 | 6.880 | 6.390 | 6.390 | 6.390 | 857 |
| 2026-07-03 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1,000 |
| 2026-07-02 | 6.700 | 6.930 | 6.700 | 6.700 | 6.700 | 895 |
| 2026-07-01 | 6.750 | 6.890 | 6.600 | 6.880 | 6.880 | 1,278 |
| 2026-06-30 | 6.690 | 6.900 | 6.470 | 6.840 | 6.840 | 1,879 |
| 2026-06-29 | 6.710 | 6.710 | 6.470 | 6.560 | 6.560 | 1,117 |
| 2026-06-26 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 844 |
| 2026-06-25 | 6.350 | 6.580 | 6.350 | 6.480 | 6.480 | 1,178 |
| 2026-06-24 | 6.210 | 6.450 | 6.180 | 6.330 | 6.330 | 996 |
| 2026-06-23 | 6.320 | 6.380 | 6.230 | 6.380 | 6.380 | 1,146 |
| 2026-06-22 | 6.540 | 6.600 | 6.390 | 6.390 | 6.390 | 988 |
| 2026-06-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 588 |
| 2026-06-18 | 6.400 | 6.560 | 6.390 | 6.390 | 6.390 | 878 |
| 2026-06-17 | 6.560 | 6.640 | 6.430 | 6.500 | 6.500 | 709 |
| 2026-06-16 | 6.550 | 6.550 | 6.390 | 6.450 | 6.450 | 666 |
| 2026-06-15 | 6.600 | 6.780 | 6.430 | 6.460 | 6.460 | 984 |
| 2026-06-12 | 6.500 | 6.650 | 6.500 | 6.630 | 6.630 | 686 |
| 2026-06-11 | 6.330 | 6.550 | 6.280 | 6.450 | 6.450 | 904 |
| 2026-06-10 | 6.350 | 6.370 | 6.210 | 6.280 | 6.280 | 1,813 |
| 2026-06-09 | 6.500 | 6.630 | 6.390 | 6.480 | 6.480 | 1,353 |
| 2026-06-08 | 6.620 | 6.670 | 6.460 | 6.460 | 6.460 | 1,378 |
| 2026-06-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,412 |
| 2026-06-03 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,031 |
| 2026-06-02 | 6.790 | 7.110 | 6.790 | 7.010 | 7.010 | 1,509 |
| 2026-06-01 | 7.050 | 7.080 | 6.740 | 6.750 | 6.750 | 1,817 |
| 2026-05-29 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2,260 |
| 2026-05-28 | 6.520 | 6.720 | 6.500 | 6.720 | 6.720 | 1,230 |
| 2026-05-27 | 6.590 | 6.770 | 6.570 | 6.640 | 6.640 | 1,011 |
| 2026-05-26 | 6.850 | 6.850 | 6.450 | 6.540 | 6.540 | 1,417 |
| 2026-05-25 | 6.530 | 6.750 | 6.470 | 6.700 | 6.700 | 1,327 |
| 2026-05-22 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,585 |
| 2026-05-21 | 6.620 | 6.620 | 6.250 | 6.430 | 6.430 | 2,002 |
| 2026-05-20 | 6.600 | 6.610 | 6.460 | 6.570 | 6.570 | 1,374 |
| 2026-05-19 | 6.600 | 6.620 | 6.390 | 6.450 | 6.450 | 2,039 |
| 2026-05-18 | 6.560 | 6.710 | 6.510 | 6.560 | 6.560 | 1,912 |
| 2026-05-15 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 2,396 |
| 2026-05-14 | 6.860 | 6.860 | 6.650 | 6.760 | 6.760 | 1,752 |
| 2026-05-13 | 7.150 | 7.190 | 6.730 | 6.790 | 6.790 | 1,940 |
| 2026-05-12 | 6.970 | 7.100 | 6.900 | 7.020 | 7.020 | 1,182 |
| 2026-05-11 | 7.030 | 7.200 | 6.860 | 6.990 | 6.990 | 2,723 |
| 2026-05-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 1,743 |
| 2026-05-07 | 7.610 | 7.820 | 7.090 | 7.200 | 7.200 | 4,046 |
| 2026-05-06 | 7.770 | 7.850 | 7.620 | 7.630 | 7.630 | 1,307 |
| 2026-05-05 | 7.700 | 7.790 | 7.580 | 7.660 | 7.660 | 1,586 |
| 2026-05-04 | 8.000 | 8.000 | 7.470 | 7.720 | 7.720 | 1,509 |
| 2026-04-30 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1,203 |
| 2026-04-29 | 7.930 | 7.940 | 7.410 | 7.520 | 7.520 | 2,064 |
| 2026-04-28 | 7.800 | 8.040 | 7.750 | 7.890 | 7.890 | 1,206 |
| 2026-04-27 | 7.880 | 8.060 | 7.800 | 7.800 | 7.800 | 1,669 |
| 2026-04-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,460 |
| 2026-04-23 | 7.950 | 7.960 | 7.640 | 7.710 | 7.710 | 3,002 |
| 2026-04-22 | 8.100 | 8.140 | 7.910 | 7.950 | 7.950 | 1,162 |
| 2026-04-20 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,457 |
| 2026-04-17 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1,370 |
| 2026-04-16 | 8.150 | 8.180 | 7.960 | 8.130 | 8.130 | 1,043 |
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.