PFRM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.320 | 6.320 | 6.120 | 6.200 | 6.200 | 1,111 |
| 2025-01-27 | 6.160 | 6.340 | 6.160 | 6.300 | 6.300 | 864 |
| 2025-01-24 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 537 |
| 2025-01-23 | 6.350 | 6.350 | 6.090 | 6.180 | 6.180 | 1,086 |
| 2025-01-22 | 6.390 | 6.390 | 6.210 | 6.290 | 6.290 | 886 |
| 2025-01-21 | 6.330 | 6.410 | 6.230 | 6.390 | 6.390 | 769 |
| 2025-01-20 | 6.330 | 6.440 | 6.200 | 6.260 | 6.260 | 1,210 |
| 2025-01-17 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 734 |
| 2025-01-16 | 6.410 | 6.420 | 6.280 | 6.300 | 6.300 | 919 |
| 2025-01-15 | 6.050 | 6.360 | 6.010 | 6.280 | 6.280 | 2,377 |
| 2025-01-14 | 6.200 | 6.200 | 5.960 | 5.980 | 5.980 | 975 |
| 2025-01-13 | 6.160 | 6.160 | 5.950 | 6.130 | 6.130 | 1,325 |
| 2025-01-10 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 1,165 |
| 2025-01-09 | 6.150 | 6.240 | 6.070 | 6.210 | 6.210 | 1,022 |
| 2025-01-08 | 6.350 | 6.350 | 6.070 | 6.230 | 6.230 | 1,278 |
| 2025-01-07 | 6.300 | 6.450 | 6.250 | 6.280 | 6.280 | 1,719 |
| 2025-01-06 | 6.080 | 6.350 | 6.000 | 6.260 | 6.260 | 1,844 |
| 2025-01-03 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,542 |
| 2025-01-02 | 6.300 | 6.300 | 5.700 | 5.910 | 5.910 | 2,953 |
| 2024-12-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 4,745 |
| 2024-12-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 2,733 |
| 2024-12-26 | 6.160 | 6.170 | 5.940 | 5.960 | 5.960 | 3,693 |
| 2024-12-23 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 2,501 |
| 2024-12-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,621 |
| 2024-12-19 | 6.140 | 6.280 | 5.960 | 6.270 | 6.270 | 2,399 |
| 2024-12-18 | 6.140 | 6.140 | 5.810 | 6.140 | 6.140 | 2,964 |
| 2024-12-17 | 6.050 | 6.270 | 5.950 | 6.270 | 6.270 | 2,410 |
| 2024-12-16 | 6.500 | 6.500 | 6.030 | 6.140 | 6.140 | 4,017 |
| 2024-12-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 3,093 |
| 2024-12-12 | 7.010 | 7.010 | 6.350 | 6.540 | 6.540 | 6,921 |
| 2024-12-11 | 7.000 | 7.000 | 6.720 | 6.940 | 6.940 | 1,785 |
← NewerPage 8 of 8 · 451 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.