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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.21 | -3.29 | 6.35 | 6.35 | 6.09 | 1086 |
| 1737581400 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 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 |
| 1734125340 | 6.37 | -0.17 | -2.60 | 6.5599999 | 6.5599999 | 6.2699999 | 3093 |
| 1734039000 | 6.54 | -0.4 | -5.76 | 7.01 | 7.01 | 6.35 | 6921 |
| 1733952540 | 6.94 | 0.07 | 1.02 | 7 | 7 | 6.71 | 1785 |
| 1733866140 | 6.87 | 0.12 | 1.78 | 6.79 | 6.89 | 6.73 | 2674 |
| 1733779740 | 6.75 | -0.28 | -3.98 | 7.09 | 7.09 | 6.74 | 4000 |
| 1733520600 | 7.03 | 0.07 | 1.01 | 7.1 | 7.14 | 6.93 | 2053 |
| 1733434200 | 6.96 | -0.04 | -0.57 | 7.01 | 7.2 | 6.96 | 2350 |
| 1733347800 | 7 | 0.18 | 2.64 | 6.85 | 7.09 | 6.81 | 2501 |
| 1733261340 | 6.82 | -0.08 | -1.16 | 6.95 | 6.95 | 6.78 | 1783 |
| 1733174940 | 6.9 | -0.04 | -0.58 | 7.02 | 7.13 | 6.65 | 4056 |
| 1732915740 | 6.94 | 0.23 | 3.43 | 6.9 | 6.98 | 6.62 | 4421 |
| 1732829400 | 6.71 | -0.36 | -5.09 | 7.07 | 7.09 | 6.71 | 3811 |
| 1732743000 | 7.07 | -0.13 | -1.81 | 7.17 | 7.24 | 6.97 | 2708 |
| 1732656600 | 7.2 | 0.14 | 1.98 | 7.14 | 7.22 | 7 | 4309 |
| 1732570140 | 7.06 | 0.23 | 3.37 | 6.92 | 7.06 | 6.82 | 2543 |
| 1732310940 | 6.83 | -0.15 | -2.15 | 7.02 | 7.02 | 6.73 | 2485 |
| 1732224600 | 6.98 | -0.09 | -1.27 | 7.07 | 7.07 | 6.8 | 4068 |
| 1732051800 | 7.07 | -0.02 | -0.28 | 7.1 | 7.1 | 6.96 | 1707 |
| 1731965340 | 7.09 | -0.05 | -0.70 | 7.05 | 7.3 | 6.5 | 3340 |
| 1731619800 | 7.14 | -0.08 | -1.11 | 7.29 | 7.38 | 7.05 | 1605 |
| 1731533400 | 7.22 | 0.16 | 2.27 | 7.14 | 7.22 | 6.95 | 2524 |
| 1731446940 | 7.06 | -0.33 | -4.47 | 7.45 | 7.45 | 6.97 | 3676 |
| 1731360540 | 7.39 | -0.12 | -1.60 | 7.59 | 7.65 | 7.24 | 7729 |
| 1731101400 | 7.51 | -0.08 | -1.05 | 7.67 | 7.67 | 7.25 | 3553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
