Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 7.38 | 0.28 | 3.94 | 6.99 | 7.38 | 6.99 | 1643 |
| 1741901400 | 7.1 | 0.2 | 2.90 | 6.99 | 7.12 | 6.88 | 1269 |
| 1741814940 | 6.9 | 0.11 | 1.62 | 6.93 | 7.02 | 6.88 | 1028 |
| 1741728600 | 6.79 | 0.02 | 0.30 | 6.84 | 6.91 | 6.66 | 654 |
| 1741642140 | 6.77 | -0.18 | -2.59 | 6.97 | 6.99 | 6.77 | 728 |
| 1741382940 | 6.95 | 0.05 | 0.72 | 6.76 | 7.02 | 6.75 | 1372 |
| 1741296540 | 6.9 | 0.09 | 1.32 | 6.81 | 7.01 | 6.66 | 1766 |
| 1741210140 | 6.81 | 0.15 | 2.25 | 6.75 | 6.81 | 6.57 | 1489 |
| 1740778200 | 6.66 | 0.15 | 2.30 | 6.61 | 6.7 | 6.47 | 1242 |
| 1740691740 | 6.51 | -0.26 | -3.84 | 6.84 | 6.84 | 6.51 | 779 |
| 1740605400 | 6.77 | 0.03 | 0.45 | 6.64 | 6.85 | 6.64 | 792 |
| 1740519000 | 6.74 | 0.08 | 1.20 | 6.73 | 6.82 | 6.65 | 667 |
| 1740432540 | 6.66 | -0.29 | -4.17 | 6.91 | 6.91 | 6.66 | 1113 |
| 1740173400 | 6.95 | 0.13 | 1.91 | 6.89 | 6.95 | 6.78 | 1203 |
| 1740087000 | 6.82 | 0.24 | 3.65 | 6.65 | 6.86 | 6.64 | 1395 |
| 1740000540 | 6.58 | -0.02 | -0.30 | 6.57 | 6.65 | 6.49 | 674 |
| 1739914140 | 6.6 | -0.12 | -1.79 | 6.58 | 6.73 | 6.53 | 713 |
| 1739827800 | 6.72 | 0.32 | 5.00 | 6.47 | 6.72 | 6.46 | 1912 |
| 1739568600 | 6.4 | 0.12 | 1.91 | 6.28 | 6.47 | 6.28 | 1441 |
| 1739482140 | 6.28 | 0.02 | 0.32 | 6.21 | 6.3 | 6.14 | 564 |
| 1739395740 | 6.26 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.11 | 774 |
| 1739309400 | 6.23 | -0.07 | -1.11 | 6.36 | 6.36 | 6.2 | 898 |
| 1739222940 | 6.3 | -0.02 | -0.32 | 6.39 | 6.39 | 6.16 | 1407 |
| 1738963800 | 6.32 | -0.03 | -0.47 | 6.42 | 6.42 | 6.15 | 962 |
| 1738877340 | 6.35 | -0.18 | -2.76 | 6.54 | 6.6 | 6.28 | 949 |
| 1738790940 | 6.53 | -0.03 | -0.46 | 6.73 | 6.73 | 6.28 | 731 |
| 1738704600 | 6.5599999 | 0.11 | 1.71 | 6.41 | 6.7 | 6.39 | 1731 |
| 1738618200 | 6.45 | -0.01 | -0.15 | 6.28 | 6.58 | 6.28 | 1213 |
| 1738358940 | 6.46 | 0.09 | 1.41 | 6.4 | 6.58 | 6.39 | 1747 |
| 1738272540 | 6.37 | 0.32 | 5.29 | 6.13 | 6.37 | 6.08 | 1301 |
| 1738186200 | 6.05 | -0.15 | -2.42 | 6.11 | 6.19 | 6 | 1261 |
| 1738099740 | 6.2 | -0.1 | -1.59 | 6.32 | 6.32 | 6.12 | 1111 |
| 1738013340 | 6.3 | 0.21 | 3.45 | 6.16 | 6.34 | 6.16 | 864 |
| 1737754200 | 6.09 | -0.09 | -1.46 | 6.18 | 6.2 | 6.08 | 537 |
| 1737667740 | 6.18 | -0.11 | -1.75 | 6.35 | 6.35 | 6.09 | 1086 |
| 1737581400 | 6.29 | -0.1 | -1.56 | 6.39 | 6.39 | 6.21 | 886 |
| 1737495000 | 6.39 | 0.13 | 2.08 | 6.33 | 6.41 | 6.23 | 769 |
| 1737408600 | 6.26 | 0.03 | 0.48 | 6.33 | 6.44 | 6.2 | 1210 |
| 1737149400 | 6.23 | -0.07 | -1.11 | 6.38 | 6.39 | 6.16 | 734 |
| 1737062940 | 6.3 | 0.02 | 0.32 | 6.41 | 6.42 | 6.28 | 919 |
| 1736976540 | 6.28 | 0.3 | 5.02 | 6.05 | 6.36 | 6.01 | 2377 |
| 1736890140 | 5.98 | -0.15 | -2.45 | 6.2 | 6.2 | 5.96 | 975 |
| 1736803740 | 6.13 | 0.04 | 0.66 | 6.16 | 6.16 | 5.95 | 1325 |
| 1736544540 | 6.09 | -0.12 | -1.93 | 6.21 | 6.21 | 5.95 | 1165 |
| 1736458140 | 6.21 | -0.02 | -0.32 | 6.15 | 6.24 | 6.07 | 1022 |
| 1736371740 | 6.23 | -0.05 | -0.80 | 6.35 | 6.35 | 6.07 | 1278 |
| 1736285400 | 6.28 | 0.02 | 0.32 | 6.3 | 6.45 | 6.25 | 1719 |
| 1736198940 | 6.26 | 0.18 | 2.96 | 6.08 | 6.35 | 6 | 1844 |
| 1735939740 | 6.08 | 0.17 | 2.88 | 5.98 | 6.19 | 5.98 | 1542 |
| 1735853400 | 5.91 | -0.47 | -7.37 | 6.3 | 6.3 | 5.7 | 2953 |
| 1735594200 | 6.38 | 0.24 | 3.91 | 6.3 | 6.53 | 6.16 | 4745 |
| 1735334940 | 6.14 | 0.18 | 3.02 | 6.24 | 6.24 | 6.01 | 2733 |
| 1735248540 | 5.96 | -0.11 | -1.81 | 6.16 | 6.17 | 5.94 | 3693 |
| 1734989340 | 6.07 | -0.13 | -2.10 | 6.2699999 | 6.2699999 | 5.95 | 2495 |
| 1734730200 | 6.2 | -0.07 | -1.12 | 6.34 | 6.36 | 6.12 | 2621 |
| 1734643800 | 6.2699999 | 0.13 | 2.12 | 6.14 | 6.28 | 5.96 | 2399 |
| 1734557400 | 6.14 | -0.13 | -2.07 | 6.14 | 6.14 | 5.8099999 | 2964 |
| 1734470940 | 6.2699999 | 0.13 | 2.12 | 6.05 | 6.2699999 | 5.95 | 2410 |
| 1734384540 | 6.14 | -0.23 | -3.61 | 6.5 | 6.5 | 6.03 | 4017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
