PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.380 | 8.440 | 8.070 | 8.190 | 8.190 | 1,961 |
| 2026-04-14 | 8.400 | 8.440 | 8.230 | 8.290 | 8.290 | 1,122 |
| 2026-04-13 | 8.320 | 8.420 | 8.200 | 8.420 | 8.420 | 1,145 |
| 2026-04-10 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 994 |
| 2026-04-09 | 8.320 | 8.540 | 8.320 | 8.460 | 8.460 | 1,140 |
| 2026-04-08 | 8.250 | 8.690 | 8.250 | 8.420 | 8.420 | 1,554 |
| 2026-04-07 | 8.320 | 8.320 | 8.050 | 8.080 | 8.080 | 1,796 |
| 2026-04-06 | 8.600 | 8.600 | 8.180 | 8.180 | 8.180 | 3,712 |
| 2026-04-02 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,880 |
| 2026-04-01 | 8.090 | 8.590 | 8.090 | 8.270 | 8.270 | 2,081 |
| 2026-03-31 | 7.500 | 8.290 | 7.500 | 8.180 | 8.180 | 2,343 |
| 2026-03-30 | 7.470 | 7.640 | 7.350 | 7.610 | 7.610 | 1,321 |
| 2026-03-27 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 1,870 |
| 2026-03-26 | 7.620 | 7.620 | 7.250 | 7.380 | 7.380 | 3,367 |
| 2026-03-25 | 7.500 | 7.640 | 7.490 | 7.550 | 7.550 | 1,605 |
| 2026-03-24 | 7.630 | 7.640 | 7.350 | 7.420 | 7.420 | 2,377 |
| 2026-03-23 | 7.680 | 7.680 | 7.350 | 7.480 | 7.480 | 2,546 |
| 2026-03-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,815 |
| 2026-03-19 | 7.900 | 8.020 | 7.430 | 7.700 | 7.700 | 4,384 |
| 2026-03-18 | 8.490 | 8.490 | 7.900 | 7.970 | 7.970 | 3,285 |
| 2026-03-17 | 8.410 | 8.800 | 8.280 | 8.380 | 8.380 | 1,616 |
| 2026-03-16 | 8.100 | 8.460 | 8.050 | 8.330 | 8.330 | 2,344 |
| 2026-03-13 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,893 |
| 2026-03-12 | 8.420 | 8.420 | 8.120 | 8.290 | 8.290 | 1,963 |
| 2026-03-11 | 8.700 | 8.700 | 8.350 | 8.360 | 8.360 | 1,688 |
| 2026-03-10 | 8.370 | 8.750 | 8.360 | 8.490 | 8.490 | 2,205 |
| 2026-03-09 | 8.650 | 8.880 | 8.150 | 8.260 | 8.260 | 3,168 |
| 2026-03-06 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 1,668 |
| 2026-03-05 | 9.050 | 9.170 | 8.860 | 8.940 | 8.940 | 1,407 |
| 2026-03-04 | 9.000 | 9.230 | 8.990 | 9.040 | 9.040 | 1,130 |
| 2026-03-03 | 8.810 | 8.950 | 8.350 | 8.830 | 8.830 | 3,867 |
| 2026-03-02 | 9.190 | 9.190 | 8.630 | 9.040 | 9.040 | 1,551 |
| 2026-02-27 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,012 |
| 2026-02-26 | 9.110 | 9.410 | 9.020 | 9.240 | 9.240 | 1,624 |
| 2026-02-25 | 9.140 | 9.240 | 9.000 | 9.080 | 9.080 | 1,809 |
| 2026-02-24 | 9.280 | 9.340 | 9.000 | 9.000 | 9.000 | 2,423 |
| 2026-02-23 | 9.150 | 9.400 | 9.010 | 9.180 | 9.180 | 2,911 |
| 2026-02-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,642 |
| 2026-02-19 | 8.520 | 8.800 | 8.520 | 8.560 | 8.560 | 1,499 |
| 2026-02-18 | 8.500 | 8.850 | 8.320 | 8.520 | 8.520 | 1,653 |
| 2026-02-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,096 |
| 2026-02-12 | 8.700 | 8.780 | 8.430 | 8.500 | 8.500 | 2,022 |
| 2026-02-11 | 8.660 | 8.840 | 8.630 | 8.670 | 8.670 | 1,489 |
| 2026-02-10 | 8.810 | 8.960 | 8.660 | 8.670 | 8.670 | 2,032 |
| 2026-02-09 | 8.610 | 8.880 | 8.560 | 8.870 | 8.870 | 1,985 |
| 2026-02-06 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,843 |
| 2026-02-05 | 8.690 | 8.740 | 8.530 | 8.640 | 8.640 | 985 |
| 2026-02-04 | 9.100 | 9.140 | 8.570 | 8.660 | 8.660 | 2,572 |
| 2026-02-03 | 8.860 | 9.270 | 8.860 | 9.150 | 9.150 | 1,481 |
| 2026-02-02 | 9.180 | 9.360 | 8.770 | 9.050 | 9.050 | 2,238 |
| 2026-01-30 | 9.290 | 9.490 | 9.190 | 9.380 | 9.380 | 1,060 |
| 2026-01-29 | 9.200 | 9.550 | 8.970 | 9.330 | 9.330 | 2,642 |
| 2026-01-28 | 8.870 | 9.330 | 8.790 | 9.240 | 9.240 | 3,011 |
| 2026-01-27 | 8.780 | 9.070 | 8.770 | 8.780 | 8.780 | 3,351 |
| 2026-01-26 | 8.660 | 8.780 | 8.290 | 8.700 | 8.700 | 3,137 |
| 2026-01-23 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3,245 |
| 2026-01-22 | 8.230 | 8.490 | 8.230 | 8.370 | 8.370 | 2,699 |
| 2026-01-21 | 8.040 | 8.220 | 8.040 | 8.130 | 8.130 | 1,355 |
| 2026-01-20 | 8.000 | 8.080 | 7.910 | 7.910 | 7.910 | 1,636 |
| 2026-01-19 | 8.090 | 8.160 | 7.960 | 7.960 | 7.960 | 1,751 |
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.