Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.34741784038 | 6.39 | 6.41 | 6.07 | 146325 | 6.21797027 | CS |
| 4 | 0.16 | 2.63157894737 | 6.08 | 6.55 | 5.87 | 190065 | 6.2353406 | CS |
| 12 | -0.75 | -10.7296137339 | 6.99 | 7.86 | 5.8 | 269223 | 6.76254478 | CS |
| 26 | 0.58 | 10.2473498233 | 5.66 | 7.86 | 5.42 | 242605 | 6.38769508 | CS |
| 52 | 1.31 | 26.5720081136 | 4.93 | 7.86 | 4.41 | 233145 | 5.93269829 | CS |
| 156 | 1.31 | 26.5720081136 | 4.93 | 7.86 | 2.92 | 198131 | 4.80380046 | CS |
| 260 | -0.83 | -11.7397454031 | 7.07 | 8.03 | 2.87 | 350637 | 5.41305828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 6.24 | 0.15 | 2.46 | 6.09 | 6.24 | 6.09 | 89000 |
| 1737667740 | 6.09 | -0.18 | -2.87 | 6.21 | 6.23 | 6.07 | 285400 |
| 1737581400 | 6.2699999 | -0.09 | -1.42 | 6.39 | 6.39 | 6.19 | 201000 |
| 1737495000 | 6.36 | 0.03 | 0.47 | 6.3099999 | 6.36 | 6.24 | 97500 |
| 1737408600 | 6.33 | 0 | 0.00 | 6.26 | 6.41 | 6.19 | 122500 |
| 1737149400 | 6.33 | -0.06 | -0.94 | 6.39 | 6.39 | 6.19 | 79900 |
| 1737062940 | 6.39 | -0.02 | -0.31 | 6.41 | 6.41 | 6.28 | 67500 |
| 1736976540 | 6.41 | 0.42 | 7.01 | 6.04 | 6.41 | 6.0199999 | 205800 |
| 1736890140 | 5.99 | -0.11 | -1.80 | 6.1 | 6.19 | 5.96 | 155600 |
| 1736803740 | 6.1 | 0.01 | 0.16 | 6.05 | 6.19 | 5.95 | 172300 |
| 1736544540 | 6.09 | -0.03 | -0.49 | 6.15 | 6.15 | 5.94 | 178700 |
| 1736458140 | 6.12 | -0.03 | -0.49 | 6.16 | 6.21 | 6.0599999 | 82300 |
| 1736371740 | 6.15 | -0.08 | -1.28 | 6.17 | 6.2699999 | 6.08 | 174800 |
| 1736285400 | 6.23 | -0.07 | -1.11 | 6.21 | 6.46 | 6.21 | 167500 |
| 1736198940 | 6.3 | 0.21 | 3.45 | 6.1 | 6.38 | 6.1 | 115100 |
| 1735939740 | 6.09 | -0.07 | -1.14 | 6.11 | 6.19 | 6.03 | 138400 |
| 1735853400 | 6.16 | -0.33 | -5.08 | 6.18 | 6.18 | 5.87 | 356500 |
| 1735594200 | 6.49 | 0.21 | 3.34 | 6.33 | 6.55 | 6.15 | 376000 |
| 1735334940 | 6.28 | 0.11 | 1.78 | 6.08 | 6.28 | 6 | 455300 |
| 1735248540 | 6.17 | 0.08 | 1.31 | 6.09 | 6.17 | 5.93 | 354200 |
| 1734989340 | 6.09 | -0.13 | -2.09 | 6.12 | 6.29 | 5.94 | 296900 |
| 1734730200 | 6.22 | -0.23 | -3.57 | 6.38 | 6.38 | 6.11 | 219700 |
| 1734643800 | 6.45 | 0.25 | 4.03 | 6.1 | 6.45 | 6 | 237400 |
| 1734557400 | 6.2 | 0.09 | 1.47 | 6.2 | 6.2 | 5.8 | 355600 |
| 1734470940 | 6.11 | 0.06 | 0.99 | 6.0199999 | 6.22 | 5.95 | 412000 |
| 1734384540 | 6.05 | -0.25 | -3.97 | 6.3099999 | 6.38 | 6.0199999 | 164200 |
| 1734125340 | 6.3 | -0.14 | -2.17 | 6.49 | 6.49 | 6.25 | 248200 |
| 1734039000 | 6.44 | -0.5 | -7.20 | 6.94 | 6.94 | 6.34 | 453100 |
| 1733952540 | 6.94 | 0.23 | 3.43 | 6.8 | 7 | 6.71 | 149000 |
| 1733866140 | 6.71 | -0.01 | -0.15 | 6.78 | 6.89 | 6.71 | 136900 |
| 1733779740 | 6.72 | -0.29 | -4.14 | 7.02 | 7.07 | 6.72 | 172700 |
| 1733520600 | 7.01 | -0.09 | -1.27 | 7.02 | 7.13 | 6.94 | 151200 |
| 1733434200 | 7.1 | 0.09 | 1.28 | 7.04 | 7.21 | 7 | 243300 |
| 1733347800 | 7.01 | 0.16 | 2.34 | 6.83 | 7.1 | 6.83 | 180500 |
| 1733261340 | 6.85 | -0.04 | -0.58 | 6.85 | 6.93 | 6.78 | 123300 |
| 1733174940 | 6.89 | -0.15 | -2.13 | 7.13 | 7.13 | 6.67 | 410400 |
| 1732915740 | 7.04 | 0.18 | 2.62 | 6.93 | 7.04 | 6.62 | 266300 |
| 1732829400 | 6.86 | -0.21 | -2.97 | 6.98 | 7.02 | 6.76 | 282200 |
| 1732743000 | 7.07 | -0.1 | -1.39 | 7.17 | 7.21 | 6.97 | 296100 |
| 1732656600 | 7.17 | 0.11 | 1.56 | 7.09 | 7.24 | 6.98 | 310100 |
| 1732570140 | 7.06 | 0.22 | 3.22 | 6.84 | 7.06 | 6.84 | 131300 |
| 1732310940 | 6.84 | 0.09 | 1.33 | 6.9 | 6.9 | 6.71 | 209600 |
| 1732224600 | 6.75 | -0.25 | -3.57 | 6.98 | 6.98 | 6.75 | 483700 |
| 1732051800 | 7 | 0.01 | 0.14 | 6.99 | 7.08 | 6.95 | 227400 |
| 1731965340 | 6.99 | -0.06 | -0.85 | 7.05 | 7.08 | 6.8 | 323400 |
| 1731619800 | 7.05 | -0.1 | -1.40 | 7.04 | 7.26 | 6.99 | 213500 |
| 1731533400 | 7.15 | 0.08 | 1.13 | 7.1 | 7.19 | 6.93 | 231200 |
| 1731446940 | 7.07 | -0.29 | -3.94 | 7.29 | 7.29 | 6.97 | 413000 |
| 1731360540 | 7.36 | -0.11 | -1.47 | 7.47 | 7.5 | 7.26 | 362000 |
| 1731101400 | 7.47 | 0 | 0.00 | 7.49 | 7.55 | 7.24 | 328200 |
| 1731014940 | 7.47 | -0.24 | -3.11 | 7.71 | 7.86 | 7.46 | 310100 |
| 1730928600 | 7.71 | 0.26 | 3.49 | 7.47 | 7.71 | 7.32 | 542400 |
| 1730842200 | 7.45 | 0.15 | 2.05 | 7.29 | 7.45 | 7.11 | 931500 |
| 1730755800 | 7.3 | 0.35 | 5.04 | 6.97 | 7.3 | 6.95 | 445500 |
| 1730496600 | 6.95 | -0.04 | -0.57 | 6.99 | 7.15 | 6.82 | 421600 |
| 1730410200 | 6.99 | 0.55 | 8.54 | 6.8 | 7.18 | 6.7 | 1493700 |
| 1730323800 | 6.44 | 0.33 | 5.40 | 6.12 | 6.44 | 6.12 | 166900 |
| 1730237340 | 6.11 | -0.19 | -3.02 | 6.29 | 6.46 | 6.04 | 412600 |
| 1730151000 | 6.3 | 0.02 | 0.32 | 6.25 | 6.39 | 6.17 | 275300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
