PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,839 |
| 2026-01-15 | 8.250 | 8.400 | 8.160 | 8.160 | 8.160 | 2,161 |
| 2026-01-14 | 8.030 | 8.220 | 8.030 | 8.050 | 8.050 | 1,895 |
| 2026-01-13 | 8.250 | 8.250 | 7.990 | 8.070 | 8.070 | 2,511 |
| 2026-01-12 | 8.170 | 8.350 | 8.060 | 8.110 | 8.110 | 1,947 |
| 2026-01-09 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,728 |
| 2026-01-08 | 8.320 | 8.360 | 8.130 | 8.260 | 8.260 | 1,381 |
| 2026-01-07 | 8.400 | 8.490 | 8.130 | 8.150 | 8.150 | 3,296 |
| 2026-01-06 | 8.600 | 8.690 | 8.370 | 8.510 | 8.510 | 2,414 |
| 2026-01-05 | 8.560 | 8.600 | 8.410 | 8.520 | 8.520 | 2,786 |
| 2026-01-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 3,429 |
| 2025-12-30 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 2,958 |
| 2025-12-29 | 9.180 | 9.250 | 8.980 | 9.200 | 9.200 | 2,545 |
| 2025-12-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,709 |
| 2025-12-23 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2,438 |
| 2025-12-22 | 8.990 | 8.990 | 8.620 | 8.670 | 8.670 | 2,304 |
| 2025-12-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2,006 |
| 2025-12-18 | 8.470 | 8.940 | 8.450 | 8.770 | 8.770 | 3,048 |
| 2025-12-17 | 8.790 | 8.790 | 8.490 | 8.610 | 8.610 | 2,103 |
| 2025-12-16 | 8.630 | 8.780 | 8.580 | 8.780 | 8.780 | 1,712 |
| 2025-12-15 | 8.890 | 9.050 | 8.680 | 8.880 | 8.880 | 1,830 |
| 2025-12-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,694 |
| 2025-12-11 | 9.000 | 9.050 | 8.800 | 8.880 | 8.880 | 1,849 |
| 2025-12-10 | 9.050 | 9.140 | 8.780 | 8.820 | 8.820 | 2,735 |
| 2025-12-09 | 8.850 | 9.050 | 8.530 | 8.950 | 8.950 | 1,941 |
| 2025-12-08 | 8.660 | 8.890 | 8.640 | 8.750 | 8.750 | 2,655 |
| 2025-12-05 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 4,174 |
| 2025-12-04 | 8.710 | 9.250 | 8.710 | 9.210 | 9.210 | 4,367 |
| 2025-12-03 | 8.380 | 9.000 | 8.380 | 8.820 | 8.820 | 6,101 |
| 2025-12-02 | 7.800 | 8.390 | 7.800 | 8.310 | 8.310 | 3,829 |
| 2025-12-01 | 7.950 | 8.110 | 7.650 | 7.810 | 7.810 | 7,080 |
| 2025-11-28 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 4,184 |
| 2025-11-27 | 8.030 | 8.150 | 7.880 | 8.100 | 8.100 | 3,549 |
| 2025-11-26 | 7.980 | 7.980 | 7.800 | 7.970 | 7.970 | 3,814 |
| 2025-11-25 | 7.940 | 7.980 | 7.820 | 7.960 | 7.960 | 2,983 |
| 2025-11-24 | 8.100 | 8.100 | 7.850 | 7.920 | 7.920 | 4,043 |
| 2025-11-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,040 |
| 2025-11-19 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 2,710 |
| 2025-11-18 | 8.300 | 8.300 | 8.040 | 8.070 | 8.070 | 2,185 |
| 2025-11-17 | 8.320 | 8.320 | 8.130 | 8.290 | 8.290 | 1,848 |
| 2025-11-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,583 |
| 2025-11-13 | 8.060 | 8.340 | 8.050 | 8.340 | 8.340 | 2,033 |
| 2025-11-12 | 8.340 | 8.340 | 8.110 | 8.260 | 8.260 | 1,538 |
| 2025-11-11 | 8.200 | 8.340 | 8.070 | 8.340 | 8.340 | 1,414 |
| 2025-11-10 | 8.270 | 8.270 | 8.010 | 8.220 | 8.220 | 1,978 |
| 2025-11-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,531 |
| 2025-11-06 | 8.350 | 8.370 | 8.130 | 8.210 | 8.210 | 1,836 |
| 2025-11-05 | 8.160 | 8.370 | 8.090 | 8.260 | 8.260 | 1,827 |
| 2025-11-04 | 7.990 | 8.150 | 7.870 | 8.150 | 8.150 | 2,132 |
| 2025-11-03 | 8.380 | 8.380 | 7.720 | 7.780 | 7.780 | 5,184 |
| 2025-10-31 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 4,457 |
| 2025-10-30 | 7.850 | 8.180 | 7.810 | 8.050 | 8.050 | 2,916 |
| 2025-10-29 | 7.800 | 8.230 | 7.780 | 7.830 | 7.830 | 7,422 |
| 2025-10-28 | 7.000 | 7.230 | 6.940 | 7.110 | 7.110 | 1,348 |
| 2025-10-27 | 7.190 | 7.190 | 7.050 | 7.110 | 7.110 | 946 |
| 2025-10-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 802 |
| 2025-10-23 | 6.710 | 6.990 | 6.710 | 6.860 | 6.860 | 865 |
| 2025-10-22 | 6.700 | 6.940 | 6.660 | 6.940 | 6.940 | 1,776 |
| 2025-10-21 | 7.170 | 7.170 | 6.710 | 6.840 | 6.840 | 2,696 |
| 2025-10-20 | 7.050 | 7.180 | 7.000 | 7.180 | 7.180 | 1,020 |
← NewerPage 4 of 4 · 240 trading days
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.