D1000 Varejo Farma Participacoes S.A. (DMVF3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 11.4563106796 | 5.15 | 5.74 | 5.05 | 83067 | 5.4109069 | CS |
| 4 | -0.9 | -13.5542168675 | 6.64 | 6.85 | 5.05 | 86211 | 5.91332582 | CS |
| 12 | -0.33 | -5.43657331137 | 6.07 | 7.85 | 5.05 | 104513 | 6.50195448 | CS |
| 26 | -1.6 | -21.7983651226 | 7.34 | 8 | 5.05 | 89462 | 6.85531901 | CS |
| 52 | -0.09 | -1.54373927959 | 5.83 | 8.8 | 5.05 | 102377 | 6.92643911 | CS |
| 156 | 1.09 | 23.4408602151 | 4.65 | 8.8 | 3.18 | 85707 | 5.45770485 | CS |
| 260 | -10.96 | -65.628742515 | 16.7 | 16.75 | 3.18 | 153354 | 8.84400268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 5.74 | 0.2 | 3.61 | 5.42 | 5.74 | 5.38 | 109000 |
| 1734989340 | 5.54 | 0.04 | 0.73 | 5.36 | 5.62 | 5.36 | 78700 |
| 1734730200 | 5.5 | 0.26 | 4.96 | 5.12 | 5.55 | 5.12 | 73000 |
| 1734643800 | 5.24 | 0.16 | 3.15 | 5.15 | 5.24 | 5.05 | 97500 |
| 1734557400 | 5.08 | -0.38 | -6.96 | 5.44 | 5.5 | 5.08 | 39600 |
| 1734470940 | 5.46 | -0.04 | -0.73 | 5.66 | 5.67 | 5.4 | 40000 |
| 1734384540 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7699999 | 5.5 | 49700 |
| 1734125340 | 5.7 | -0.06 | -1.04 | 5.76 | 5.86 | 5.64 | 59900 |
| 1734039000 | 5.76 | -0.24 | -4.00 | 6.1 | 6.1 | 5.62 | 70500 |
| 1733952540 | 6 | 0.02 | 0.33 | 5.97 | 6.14 | 5.9 | 61100 |
| 1733866140 | 5.98 | 0.2 | 3.46 | 5.84 | 5.98 | 5.78 | 164400 |
| 1733779740 | 5.78 | -0.39 | -6.32 | 6.18 | 6.3099999 | 5.72 | 139900 |
| 1733520600 | 6.17 | -0.17 | -2.68 | 6.34 | 6.43 | 6.17 | 45900 |
| 1733434200 | 6.34 | 0.04 | 0.63 | 6.42 | 6.67 | 6.29 | 83800 |
| 1733347800 | 6.3 | 0 | 0.00 | 6.39 | 6.39 | 6.23 | 48100 |
| 1733261340 | 6.3 | 0.08 | 1.29 | 6.22 | 6.38 | 6.17 | 46200 |
| 1733174940 | 6.22 | 0.03 | 0.48 | 6.28 | 6.46 | 6.17 | 66300 |
| 1732915740 | 6.19 | -0.04 | -0.64 | 6.21 | 6.32 | 6.09 | 102200 |
| 1732829400 | 6.23 | -0.41 | -6.17 | 6.64 | 6.85 | 6.23 | 285000 |
| 1732743000 | 6.64 | -0.36 | -5.14 | 7 | 7.12 | 6.51 | 89400 |
| 1732656600 | 7 | 0.25 | 3.70 | 6.74 | 7 | 6.6 | 83700 |
| 1732570140 | 6.75 | 0.3 | 4.65 | 6.39 | 6.81 | 6.39 | 82900 |
| 1732310940 | 6.45 | 0.11 | 1.74 | 6.45 | 6.49 | 6.34 | 69200 |
| 1732224600 | 6.34 | 0.04 | 0.63 | 6.3 | 6.36 | 6.13 | 126800 |
| 1732051800 | 6.3 | -0.08 | -1.25 | 6.35 | 6.37 | 6.23 | 122600 |
| 1731965340 | 6.38 | -0.26 | -3.92 | 6.71 | 6.71 | 6.34 | 110900 |
| 1731619800 | 6.64 | 0.03 | 0.45 | 6.5599999 | 6.74 | 6.55 | 53000 |
| 1731533400 | 6.61 | -0.1 | -1.49 | 6.74 | 6.74 | 6.5 | 145700 |
| 1731446940 | 6.71 | -0.1 | -1.47 | 6.7 | 6.78 | 6.65 | 53100 |
| 1731360540 | 6.81 | -0.19 | -2.71 | 6.94 | 6.98 | 6.75 | 84200 |
| 1731101400 | 7 | -0.21 | -2.91 | 7.16 | 7.25 | 6.88 | 98400 |
| 1731014940 | 7.21 | 0.09 | 1.26 | 7.11 | 7.48 | 7.11 | 83200 |
| 1730928600 | 7.12 | 0.02 | 0.28 | 7.1 | 7.24 | 7.01 | 62300 |
| 1730842200 | 7.1 | -0.27 | -3.66 | 7.48 | 7.64 | 7.02 | 125500 |
| 1730755800 | 7.37 | -0.27 | -3.53 | 7.61 | 7.75 | 7.36 | 121000 |
| 1730496600 | 7.64 | 0.4 | 5.52 | 7.15 | 7.85 | 7.15 | 267300 |
| 1730410200 | 7.24 | 0.39 | 5.69 | 6.95 | 7.36 | 6.94 | 173100 |
| 1730323800 | 6.85 | 0.23 | 3.47 | 6.62 | 6.92 | 6.54 | 61600 |
| 1730237340 | 6.62 | -0.23 | -3.36 | 6.77 | 6.9 | 6.62 | 31500 |
| 1730151000 | 6.85 | 0.25 | 3.79 | 6.57 | 6.94 | 6.57 | 53400 |
| 1729891800 | 6.6 | 0.23 | 3.61 | 6.44 | 6.73 | 6.35 | 94300 |
| 1729805400 | 6.37 | 0.09 | 1.43 | 6.3 | 6.44 | 6.3 | 35400 |
| 1729719000 | 6.28 | 0.02 | 0.32 | 6.26 | 6.39 | 6.25 | 36600 |
| 1729632600 | 6.26 | -0.01 | -0.16 | 6.2699999 | 6.42 | 6.23 | 53000 |
| 1729546140 | 6.2699999 | -0.15 | -2.34 | 6.36 | 6.38 | 6.24 | 51600 |
| 1729287000 | 6.42 | 0 | 0.00 | 6.41 | 6.47 | 6.3 | 66600 |
| 1729200540 | 6.42 | -0.28 | -4.18 | 6.72 | 6.72 | 6.42 | 46200 |
| 1729114140 | 6.7 | -0.31 | -4.42 | 6.9 | 6.94 | 6.7 | 51200 |
| 1729027740 | 7.01 | 0.08 | 1.15 | 6.95 | 7.04 | 6.86 | 37500 |
| 1728941340 | 6.93 | 0.23 | 3.43 | 6.7 | 6.96 | 6.57 | 301700 |
| 1728682200 | 6.7 | 0.28 | 4.36 | 6.6 | 6.74 | 6.33 | 339600 |
| 1728595740 | 6.42 | 0.02 | 0.31 | 6.25 | 6.6 | 6.22 | 244600 |
| 1728509400 | 6.4 | 0.09 | 1.43 | 6.25 | 6.44 | 6.1 | 502100 |
| 1728422940 | 6.3099999 | 0.02 | 0.32 | 6.33 | 6.36 | 6.15 | 55300 |
| 1728336600 | 6.29 | 0 | 0.00 | 6.36 | 6.45 | 6.17 | 163800 |
| 1728077400 | 6.29 | 0.1 | 1.62 | 6.08 | 6.5 | 6.08 | 58200 |
| 1727991000 | 6.19 | 0.08 | 1.31 | 6.07 | 6.26 | 6.01 | 64400 |
| 1727904540 | 6.11 | 0.07 | 1.16 | 6.07 | 6.12 | 6.03 | 42100 |
| 1727818200 | 6.04 | -0.08 | -1.31 | 6.16 | 6.2 | 6.04 | 49500 |
| 1727731800 | 6.12 | -0.13 | -2.08 | 6.2699999 | 6.2699999 | 6.03 | 163800 |
| 1727472600 | 6.25 | -0.18 | -2.80 | 6.4 | 6.4 | 6.25 | 47000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
