D1000 Varejo Farma Participacoes S.A. (DMVF3)
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 | -0.07 | -1.19863013699 | 5.84 | 6.05 | 5.66 | 72840 | 5.85938495 | CS |
| 4 | -0.35 | -5.71895424837 | 6.12 | 6.26 | 5.31 | 91528 | 5.81964067 | CS |
| 12 | 0.11 | 1.94346289753 | 5.66 | 6.72 | 5.31 | 73669 | 5.85006911 | CS |
| 26 | -1.03 | -15.1470588235 | 6.8 | 7.85 | 5.05 | 87754 | 6.23244471 | CS |
| 52 | -0.67 | -10.4037267081 | 6.44 | 8.8 | 5.05 | 101146 | 6.91260743 | CS |
| 156 | 1.64 | 39.7094430993 | 4.13 | 8.8 | 3.18 | 83468 | 5.62395184 | CS |
| 260 | -10.93 | -65.4491017964 | 16.7 | 16.75 | 3.18 | 149527 | 8.771928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 5.7699999 | -0.03 | -0.52 | 5.9 | 5.9 | 5.75 | 30400 |
| 1742506200 | 5.8 | 0 | 0.00 | 5.78 | 5.87 | 5.7699999 | 66800 |
| 1742419800 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.85 | 5.66 | 140100 |
| 1742333400 | 5.82 | -0.16 | -2.68 | 5.88 | 5.96 | 5.79 | 47700 |
| 1742247000 | 5.98 | -0.02 | -0.33 | 5.86 | 6.03 | 5.85 | 62300 |
| 1741987800 | 6 | 0.14 | 2.39 | 5.84 | 6.05 | 5.83 | 47300 |
| 1741901400 | 5.86 | -0.28 | -4.56 | 5.95 | 6.16 | 5.75 | 173800 |
| 1741814940 | 6.14 | -0.01 | -0.16 | 6.14 | 6.14 | 5.89 | 108700 |
| 1741728600 | 6.15 | 0.27 | 4.59 | 5.84 | 6.15 | 5.7 | 81700 |
| 1741642140 | 5.88 | 0.19 | 3.34 | 5.72 | 5.89 | 5.63 | 53300 |
| 1741382940 | 5.69 | 0.24 | 4.40 | 5.5 | 5.71 | 5.43 | 94500 |
| 1741296540 | 5.45 | -0.03 | -0.55 | 5.42 | 5.5599999 | 5.35 | 122100 |
| 1741210140 | 5.48 | -0.09 | -1.62 | 5.57 | 5.8 | 5.3099999 | 80400 |
| 1740778200 | 5.57 | -0.11 | -1.94 | 5.68 | 5.83 | 5.5199999 | 71100 |
| 1740691740 | 5.68 | -0.1 | -1.73 | 5.88 | 5.97 | 5.63 | 166600 |
| 1740605400 | 5.78 | -0.16 | -2.69 | 5.95 | 6.25 | 5.78 | 128900 |
| 1740519000 | 5.94 | -0.15 | -2.46 | 6.05 | 6.19 | 5.91 | 55200 |
| 1740432540 | 6.09 | 0.04 | 0.66 | 6.13 | 6.26 | 6.07 | 94700 |
| 1740173400 | 6.05 | -0.06 | -0.98 | 6.12 | 6.14 | 6.03 | 52300 |
| 1740087000 | 6.11 | -0.04 | -0.65 | 6.24 | 6.28 | 6.04 | 64700 |
| 1740000540 | 6.15 | -0.14 | -2.23 | 6.2 | 6.26 | 6.15 | 36200 |
| 1739914140 | 6.29 | 0.17 | 2.78 | 6.25 | 6.29 | 6.1 | 64000 |
| 1739827800 | 6.12 | -0.03 | -0.49 | 6.17 | 6.28 | 6.12 | 49400 |
| 1739568600 | 6.15 | 0.07 | 1.15 | 6.08 | 6.17 | 6.08 | 58300 |
| 1739482140 | 6.08 | 0.03 | 0.50 | 6.0199999 | 6.12 | 6.0199999 | 40900 |
| 1739395740 | 6.05 | 0.01 | 0.17 | 6.01 | 6.1 | 5.95 | 42000 |
| 1739309400 | 6.04 | -0.03 | -0.49 | 6.16 | 6.16 | 6.04 | 52600 |
| 1739222940 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.17 | 6 | 59500 |
| 1738963800 | 6.0199999 | -0.09 | -1.47 | 6.11 | 6.34 | 6 | 94600 |
| 1738877340 | 6.11 | -0.17 | -2.71 | 6.28 | 6.72 | 6.0199999 | 108300 |
| 1738790940 | 6.28 | 0.36 | 6.08 | 5.97 | 6.38 | 5.84 | 129700 |
| 1738704600 | 5.92 | 0.11 | 1.89 | 5.8 | 6.28 | 5.71 | 121300 |
| 1738618200 | 5.8099999 | -0.02 | -0.34 | 5.82 | 6.45 | 5.75 | 150000 |
| 1738358940 | 5.83 | 0.11 | 1.92 | 5.74 | 5.83 | 5.71 | 42700 |
| 1738272540 | 5.72 | 0.16 | 2.88 | 5.6 | 5.83 | 5.58 | 68300 |
| 1738186200 | 5.5599999 | -0.12 | -2.11 | 5.74 | 5.82 | 5.53 | 49900 |
| 1738099740 | 5.68 | -0.12 | -2.07 | 5.89 | 5.9 | 5.61 | 55000 |
| 1738013340 | 5.8 | 0.12 | 2.11 | 5.67 | 5.9 | 5.62 | 45100 |
| 1737754200 | 5.68 | 0.12 | 2.16 | 5.5599999 | 5.68 | 5.55 | 34000 |
| 1737667740 | 5.5599999 | -0.14 | -2.46 | 5.7 | 5.74 | 5.5599999 | 78000 |
| 1737581400 | 5.7 | -0.16 | -2.73 | 5.86 | 5.94 | 5.7 | 60100 |
| 1737495000 | 5.86 | -0.09 | -1.51 | 5.84 | 6.08 | 5.84 | 35600 |
| 1737408600 | 5.95 | -0.08 | -1.33 | 6.0199999 | 6.11 | 5.94 | 37400 |
| 1737149400 | 6.03 | 0.14 | 2.38 | 5.9 | 6.09 | 5.84 | 85100 |
| 1737062940 | 5.89 | 0.03 | 0.51 | 5.89 | 5.9 | 5.75 | 34300 |
| 1736976540 | 5.86 | 0.42 | 7.72 | 5.53 | 5.86 | 5.45 | 35500 |
| 1736890140 | 5.44 | -0.03 | -0.55 | 5.55 | 5.55 | 5.39 | 28600 |
| 1736803740 | 5.47 | -0.05 | -0.91 | 5.58 | 5.65 | 5.3099999 | 46500 |
| 1736544540 | 5.5199999 | -0.12 | -2.13 | 5.75 | 5.75 | 5.5 | 48300 |
| 1736458140 | 5.64 | -0.07 | -1.23 | 5.72 | 5.89 | 5.64 | 73600 |
| 1736371740 | 5.71 | 0.01 | 0.18 | 5.69 | 5.79 | 5.62 | 67400 |
| 1736285400 | 5.7 | 0.3 | 5.56 | 5.46 | 6.13 | 5.44 | 113600 |
| 1736198940 | 5.4 | -0.06 | -1.10 | 5.54 | 5.54 | 5.35 | 61300 |
| 1735939740 | 5.46 | -0.23 | -4.04 | 5.69 | 5.73 | 5.33 | 87100 |
| 1735853400 | 5.69 | -0.46 | -7.48 | 6.05 | 6.15 | 5.64 | 66200 |
| 1735594200 | 6.15 | 0.25 | 4.24 | 5.9 | 6.17 | 5.7699999 | 63000 |
| 1735334940 | 5.9 | 0.16 | 2.79 | 5.66 | 5.9 | 5.62 | 76300 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
