D1000 Varejo Farma Participacoes S.A. (DMVF3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.350877192982 | 5.7 | 5.9 | 5.53 | 52400 | 5.64207634 | CS |
| 4 | -0.33 | -5.45454545455 | 6.05 | 6.15 | 5.31 | 57130 | 5.67341764 | CS |
| 12 | -1.39 | -19.5499296765 | 7.11 | 7.48 | 5.05 | 76774 | 6.06026895 | CS |
| 26 | -2.05 | -26.3835263835 | 7.77 | 7.96 | 5.05 | 88022 | 6.60502966 | CS |
| 52 | -0.36 | -5.92105263158 | 6.08 | 8.8 | 5.05 | 102878 | 6.90785388 | CS |
| 156 | 1.59 | 38.4987893462 | 4.13 | 8.8 | 3.18 | 84278 | 5.51835644 | CS |
| 260 | -10.98 | -65.748502994 | 16.7 | 16.75 | 3.18 | 152245 | 8.83522517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.3 | -5.12 | 5.7 | 5.74 | 5.5599999 | 78000 |
| 1737581400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
