PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 907 |
| 2025-10-16 | 7.070 | 7.170 | 7.020 | 7.040 | 7.040 | 950 |
| 2025-10-15 | 7.140 | 7.230 | 6.990 | 7.070 | 7.070 | 1,229 |
| 2025-10-14 | 7.300 | 7.370 | 7.220 | 7.220 | 7.220 | 1,146 |
| 2025-10-13 | 7.410 | 7.410 | 7.200 | 7.200 | 7.200 | 654 |
| 2025-10-10 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 819 |
| 2025-10-09 | 7.380 | 7.450 | 7.170 | 7.280 | 7.280 | 1,016 |
| 2025-10-08 | 7.340 | 7.490 | 7.240 | 7.360 | 7.360 | 1,080 |
| 2025-10-07 | 7.530 | 7.530 | 7.230 | 7.420 | 7.420 | 1,492 |
| 2025-10-06 | 7.750 | 7.750 | 7.450 | 7.450 | 7.450 | 1,655 |
| 2025-10-03 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,191 |
| 2025-10-02 | 7.700 | 7.750 | 7.490 | 7.740 | 7.740 | 668 |
| 2025-10-01 | 7.870 | 7.900 | 7.530 | 7.620 | 7.620 | 2,276 |
| 2025-09-30 | 7.840 | 7.890 | 7.620 | 7.790 | 7.790 | 1,439 |
| 2025-09-29 | 7.770 | 7.830 | 7.620 | 7.730 | 7.730 | 1,602 |
| 2025-09-26 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 634 |
| 2025-09-25 | 7.520 | 7.530 | 7.370 | 7.390 | 7.390 | 1,359 |
| 2025-09-24 | 7.520 | 7.520 | 7.300 | 7.300 | 7.300 | 1,254 |
| 2025-09-23 | 7.260 | 7.570 | 7.260 | 7.460 | 7.460 | 1,526 |
| 2025-09-22 | 7.450 | 7.450 | 7.260 | 7.320 | 7.320 | 1,095 |
| 2025-09-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3,095 |
| 2025-09-18 | 6.990 | 7.270 | 6.900 | 6.960 | 6.960 | 2,238 |
| 2025-09-17 | 7.500 | 7.510 | 6.950 | 6.980 | 6.980 | 5,367 |
| 2025-09-16 | 7.450 | 7.540 | 7.410 | 7.460 | 7.460 | 1,292 |
| 2025-09-15 | 7.400 | 7.580 | 7.400 | 7.580 | 7.580 | 1,348 |
| 2025-09-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 965 |
| 2025-09-11 | 7.560 | 7.640 | 7.510 | 7.540 | 7.540 | 1,020 |
| 2025-09-10 | 7.490 | 7.570 | 7.400 | 7.520 | 7.520 | 1,250 |
| 2025-09-09 | 7.410 | 7.710 | 7.390 | 7.410 | 7.410 | 2,422 |
| 2025-09-08 | 7.980 | 8.050 | 7.560 | 7.610 | 7.610 | 3,085 |
| 2025-09-05 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 1,307 |
| 2025-09-04 | 8.070 | 8.200 | 7.930 | 7.970 | 7.970 | 1,079 |
| 2025-09-03 | 7.860 | 8.040 | 7.850 | 8.040 | 8.040 | 1,689 |
| 2025-09-02 | 8.100 | 8.180 | 7.850 | 7.850 | 7.850 | 1,878 |
| 2025-09-01 | 8.790 | 8.820 | 8.200 | 8.200 | 8.200 | 3,960 |
| 2025-08-29 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 2,410 |
| 2025-08-28 | 8.040 | 8.450 | 8.040 | 8.450 | 8.450 | 1,421 |
| 2025-08-27 | 7.990 | 8.190 | 7.840 | 8.090 | 8.090 | 1,207 |
| 2025-08-26 | 7.900 | 7.980 | 7.740 | 7.980 | 7.980 | 1,264 |
| 2025-08-25 | 7.720 | 7.950 | 7.630 | 7.810 | 7.810 | 1,358 |
| 2025-08-22 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,110 |
| 2025-08-21 | 7.730 | 7.770 | 7.430 | 7.430 | 7.430 | 1,212 |
| 2025-08-20 | 7.750 | 7.750 | 7.610 | 7.730 | 7.730 | 796 |
| 2025-08-19 | 7.800 | 7.840 | 7.630 | 7.690 | 7.690 | 1,130 |
| 2025-08-18 | 7.830 | 8.090 | 7.770 | 7.770 | 7.770 | 1,691 |
| 2025-08-15 | 7.810 | 7.950 | 7.670 | 7.830 | 7.830 | 959 |
| 2025-08-14 | 7.640 | 7.810 | 7.560 | 7.690 | 7.690 | 841 |
| 2025-08-13 | 7.640 | 7.730 | 7.540 | 7.540 | 7.540 | 1,348 |
| 2025-08-12 | 7.510 | 7.750 | 7.470 | 7.670 | 7.670 | 2,246 |
| 2025-08-11 | 7.350 | 7.550 | 7.350 | 7.420 | 7.420 | 1,404 |
| 2025-08-08 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 1,025 |
| 2025-08-07 | 7.270 | 7.400 | 7.110 | 7.240 | 7.240 | 1,622 |
| 2025-08-06 | 7.190 | 7.340 | 7.120 | 7.140 | 7.140 | 914 |
| 2025-08-05 | 7.410 | 7.410 | 7.070 | 7.150 | 7.150 | 1,545 |
| 2025-08-04 | 7.430 | 7.590 | 7.210 | 7.350 | 7.350 | 1,642 |
| 2025-08-01 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 1,509 |
| 2025-07-31 | 7.800 | 7.980 | 7.070 | 7.180 | 7.180 | 2,254 |
| 2025-07-30 | 7.780 | 7.780 | 7.510 | 7.670 | 7.670 | 1,149 |
| 2025-07-29 | 7.680 | 7.850 | 7.560 | 7.780 | 7.780 | 905 |
| 2025-07-28 | 7.970 | 7.970 | 7.620 | 7.620 | 7.620 | 1,232 |
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.