PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 929 |
| 2025-07-24 | 8.150 | 8.150 | 7.830 | 7.960 | 7.960 | 839 |
| 2025-07-23 | 7.970 | 8.140 | 7.890 | 8.040 | 8.040 | 1,089 |
| 2025-07-22 | 8.130 | 8.130 | 7.890 | 7.970 | 7.970 | 851 |
| 2025-07-21 | 8.010 | 8.110 | 7.820 | 7.930 | 7.930 | 1,187 |
| 2025-07-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,147 |
| 2025-07-17 | 8.210 | 8.390 | 8.140 | 8.200 | 8.200 | 1,052 |
| 2025-07-16 | 8.200 | 8.340 | 7.970 | 8.200 | 8.200 | 1,676 |
| 2025-07-15 | 8.330 | 8.390 | 8.180 | 8.230 | 8.230 | 1,523 |
| 2025-07-14 | 8.290 | 8.310 | 7.990 | 8.040 | 8.040 | 1,272 |
| 2025-07-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,177 |
| 2025-07-10 | 8.000 | 8.330 | 8.000 | 8.330 | 8.330 | 974 |
| 2025-07-09 | 8.230 | 8.230 | 8.020 | 8.040 | 8.040 | 740 |
| 2025-07-08 | 8.010 | 8.290 | 8.010 | 8.140 | 8.140 | 1,148 |
| 2025-07-07 | 8.350 | 8.460 | 8.140 | 8.140 | 8.140 | 1,489 |
| 2025-07-04 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 585 |
| 2025-07-03 | 8.520 | 8.520 | 8.230 | 8.520 | 8.520 | 1,526 |
| 2025-07-02 | 8.920 | 8.920 | 8.400 | 8.430 | 8.430 | 1,086 |
| 2025-07-01 | 8.500 | 8.940 | 8.500 | 8.680 | 8.680 | 1,434 |
| 2025-06-30 | 8.560 | 8.750 | 8.400 | 8.680 | 8.680 | 1,209 |
| 2025-06-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 939 |
| 2025-06-26 | 8.320 | 8.410 | 8.200 | 8.410 | 8.410 | 1,435 |
| 2025-06-25 | 8.580 | 8.610 | 8.220 | 8.330 | 8.330 | 731 |
| 2025-06-24 | 8.680 | 8.750 | 8.600 | 8.620 | 8.620 | 688 |
| 2025-06-23 | 9.050 | 9.050 | 8.600 | 8.600 | 8.600 | 1,390 |
| 2025-06-20 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 1,181 |
| 2025-06-18 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,793 |
| 2025-06-17 | 8.900 | 8.900 | 8.630 | 8.710 | 8.710 | 1,850 |
| 2025-06-16 | 8.700 | 8.890 | 8.660 | 8.840 | 8.840 | 1,507 |
| 2025-06-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,090 |
| 2025-06-12 | 8.530 | 8.700 | 8.450 | 8.530 | 8.530 | 942 |
| 2025-06-11 | 8.480 | 8.670 | 8.480 | 8.610 | 8.610 | 527 |
| 2025-06-10 | 8.540 | 8.730 | 8.510 | 8.510 | 8.510 | 1,121 |
| 2025-06-09 | 8.250 | 8.540 | 8.250 | 8.500 | 8.500 | 708 |
| 2025-06-06 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,108 |
| 2025-06-05 | 8.640 | 8.640 | 8.300 | 8.470 | 8.470 | 969 |
| 2025-06-04 | 8.650 | 8.690 | 8.320 | 8.320 | 8.320 | 1,572 |
| 2025-06-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,037 |
| 2025-06-02 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,351 |
| 2025-05-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 943 |
| 2025-05-29 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 753 |
| 2025-05-28 | 8.200 | 8.550 | 8.200 | 8.550 | 8.550 | 815 |
| 2025-05-27 | 8.500 | 8.700 | 8.320 | 8.330 | 8.330 | 1,526 |
| 2025-05-26 | 8.540 | 8.540 | 8.400 | 8.410 | 8.410 | 1,042 |
| 2025-05-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,039 |
| 2025-05-22 | 8.620 | 8.640 | 8.420 | 8.440 | 8.440 | 915 |
| 2025-05-21 | 8.740 | 8.740 | 8.440 | 8.530 | 8.530 | 1,173 |
| 2025-05-20 | 8.440 | 8.710 | 8.440 | 8.610 | 8.610 | 1,457 |
| 2025-05-19 | 8.100 | 8.670 | 8.100 | 8.490 | 8.490 | 2,016 |
| 2025-05-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,123 |
| 2025-05-15 | 7.760 | 8.190 | 7.720 | 8.060 | 8.060 | 1,955 |
| 2025-05-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,063 |
| 2025-05-13 | 7.990 | 8.000 | 7.760 | 7.770 | 7.770 | 1,062 |
| 2025-05-12 | 7.930 | 7.930 | 7.630 | 7.920 | 7.920 | 1,245 |
| 2025-05-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-05-06 | 8.160 | 8.160 | 7.460 | 7.640 | 7.640 | 1,497 |
| 2025-05-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,383 |
| 2025-05-02 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 1,696 |
| 2025-04-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 1,124 |
| 2025-04-29 | 7.990 | 8.080 | 7.880 | 8.000 | 8.000 | 1,360 |
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.