PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.850 | 7.980 | 7.810 | 7.850 | 7.850 | 965 |
| 2025-04-25 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1,379 |
| 2025-04-24 | 7.500 | 7.800 | 7.490 | 7.800 | 7.800 | 1,645 |
| 2025-04-23 | 7.540 | 7.670 | 7.530 | 7.620 | 7.620 | 943 |
| 2025-04-22 | 7.500 | 7.640 | 7.390 | 7.450 | 7.450 | 1,158 |
| 2025-04-17 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 1,184 |
| 2025-04-16 | 7.280 | 7.400 | 7.250 | 7.300 | 7.300 | 1,287 |
| 2025-04-15 | 7.200 | 7.250 | 7.050 | 7.140 | 7.140 | 943 |
| 2025-04-14 | 7.070 | 7.190 | 6.940 | 7.180 | 7.180 | 1,828 |
| 2025-04-11 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 795 |
| 2025-04-10 | 6.860 | 6.890 | 6.750 | 6.890 | 6.890 | 744 |
| 2025-04-09 | 6.550 | 6.820 | 6.460 | 6.690 | 6.690 | 621 |
| 2025-04-08 | 6.500 | 6.700 | 6.400 | 6.550 | 6.550 | 1,027 |
| 2025-04-07 | 6.890 | 6.890 | 6.400 | 6.430 | 6.430 | 1,812 |
| 2025-04-04 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 1,629 |
| 2025-04-03 | 6.910 | 7.200 | 6.790 | 6.930 | 6.930 | 939 |
| 2025-04-02 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 2,287 |
| 2025-04-01 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1,814 |
| 2025-03-31 | 7.320 | 7.400 | 7.170 | 7.260 | 7.260 | 1,424 |
| 2025-03-28 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 1,069 |
| 2025-03-27 | 7.270 | 7.370 | 7.190 | 7.200 | 7.200 | 783 |
| 2025-03-26 | 7.180 | 7.310 | 7.160 | 7.310 | 7.310 | 1,137 |
| 2025-03-25 | 7.300 | 7.350 | 7.080 | 7.210 | 7.210 | 1,224 |
| 2025-03-24 | 7.140 | 7.400 | 7.110 | 7.300 | 7.300 | 1,235 |
| 2025-03-21 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1,448 |
| 2025-03-20 | 7.700 | 7.700 | 7.510 | 7.630 | 7.630 | 913 |
| 2025-03-19 | 7.610 | 7.750 | 7.470 | 7.520 | 7.520 | 2,069 |
| 2025-03-18 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,567 |
| 2025-03-17 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1,770 |
| 2025-03-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1,643 |
| 2025-03-13 | 6.990 | 7.120 | 6.880 | 7.060 | 7.060 | 1,269 |
| 2025-03-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,028 |
| 2025-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 654 |
| 2025-03-10 | 6.970 | 6.990 | 6.770 | 6.770 | 6.770 | 728 |
| 2025-03-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,372 |
| 2025-03-06 | 6.810 | 7.010 | 6.660 | 6.900 | 6.900 | 1,766 |
| 2025-03-05 | 6.750 | 6.810 | 6.570 | 6.810 | 6.810 | 1,489 |
| 2025-02-28 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1,242 |
| 2025-02-27 | 6.840 | 6.840 | 6.510 | 6.510 | 6.510 | 779 |
| 2025-02-26 | 6.640 | 6.850 | 6.640 | 6.770 | 6.770 | 792 |
| 2025-02-25 | 6.730 | 6.820 | 6.650 | 6.740 | 6.740 | 667 |
| 2025-02-24 | 6.910 | 6.910 | 6.660 | 6.660 | 6.660 | 1,113 |
| 2025-02-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,203 |
| 2025-02-20 | 6.650 | 6.860 | 6.640 | 6.820 | 6.820 | 1,395 |
| 2025-02-19 | 6.570 | 6.650 | 6.490 | 6.580 | 6.580 | 674 |
| 2025-02-18 | 6.580 | 6.730 | 6.530 | 6.600 | 6.600 | 713 |
| 2025-02-17 | 6.470 | 6.720 | 6.460 | 6.720 | 6.720 | 1,912 |
| 2025-02-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,441 |
| 2025-02-13 | 6.210 | 6.300 | 6.140 | 6.280 | 6.280 | 564 |
| 2025-02-12 | 6.310 | 6.310 | 6.110 | 6.260 | 6.260 | 774 |
| 2025-02-11 | 6.360 | 6.360 | 6.200 | 6.230 | 6.230 | 898 |
| 2025-02-10 | 6.390 | 6.390 | 6.160 | 6.300 | 6.300 | 1,407 |
| 2025-02-07 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 962 |
| 2025-02-06 | 6.540 | 6.600 | 6.280 | 6.350 | 6.350 | 949 |
| 2025-02-05 | 6.730 | 6.730 | 6.280 | 6.530 | 6.530 | 731 |
| 2025-02-04 | 6.410 | 6.700 | 6.390 | 6.560 | 6.560 | 1,731 |
| 2025-02-03 | 6.280 | 6.580 | 6.280 | 6.450 | 6.450 | 1,213 |
| 2025-01-31 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,747 |
| 2025-01-30 | 6.130 | 6.370 | 6.080 | 6.370 | 6.370 | 1,301 |
| 2025-01-29 | 6.110 | 6.190 | 6.000 | 6.050 | 6.050 | 1,261 |
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.