Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.48652931854 | 6.31 | 6.45 | 5.8 | 277780 | 6.20146447 | CS |
| 4 | -0.75 | -10.9649122807 | 6.84 | 7.24 | 5.8 | 247175 | 6.67288662 | CS |
| 12 | 0.56 | 10.1265822785 | 5.53 | 7.86 | 5.44 | 284009 | 6.66393025 | CS |
| 26 | 0.92 | 17.7949709865 | 5.17 | 7.86 | 4.95 | 240766 | 6.25968327 | CS |
| 52 | 0.52 | 9.33572710952 | 5.57 | 7.86 | 4.41 | 249806 | 5.82916934 | CS |
| 156 | 0.55 | 9.92779783394 | 5.54 | 7.86 | 2.92 | 196283 | 4.77809422 | CS |
| 260 | -0.14 | -2.24719101124 | 6.23 | 8.03 | 2.87 | 363460 | 5.47822845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 6.28 | 0.13 | 2.11 | 6.04 | 6.28 | 6.04 | 104800 |
| 1729805400 | 6.15 | 0.06 | 0.99 | 6 | 6.18 | 5.98 | 165700 |
| 1729719000 | 6.09 | 0.16 | 2.70 | 6.05 | 6.09 | 5.92 | 112500 |
| 1729632600 | 5.93 | 0.08 | 1.37 | 5.8 | 6.04 | 5.66 | 235900 |
| 1729546140 | 5.85 | -0.06 | -1.02 | 5.84 | 5.9 | 5.79 | 67900 |
| 1729287000 | 5.91 | -0.02 | -0.34 | 5.94 | 5.94 | 5.82 | 69800 |
| 1729200540 | 5.93 | 0.03 | 0.51 | 5.92 | 5.97 | 5.87 | 68400 |
| 1729114140 | 5.9 | 0 | 0.00 | 5.97 | 6.0599999 | 5.9 | 80000 |
| 1729027740 | 5.9 | -0.07 | -1.17 | 5.97 | 6.13 | 5.89 | 241800 |
| 1728941340 | 5.97 | 0.27 | 4.74 | 5.7 | 5.99 | 5.6 | 655900 |
| 1728682200 | 5.7 | 0.05 | 0.88 | 5.5599999 | 5.7 | 5.5199999 | 204300 |
| 1728595740 | 5.65 | -0.08 | -1.40 | 5.61 | 5.7 | 5.57 | 76200 |
| 1728509400 | 5.73 | 0.14 | 2.50 | 5.55 | 5.73 | 5.54 | 429800 |
| 1728422940 | 5.59 | 0.02 | 0.36 | 5.5199999 | 5.68 | 5.5 | 134000 |
| 1728336600 | 5.57 | 0.07 | 1.27 | 5.5 | 5.57 | 5.46 | 84800 |
| 1728077400 | 5.5 | -0.13 | -2.31 | 5.59 | 5.59 | 5.48 | 105800 |
| 1727991000 | 5.63 | -0.03 | -0.53 | 5.66 | 5.66 | 5.53 | 91600 |
| 1727904540 | 5.66 | 0.17 | 3.10 | 5.51 | 5.74 | 5.51 | 270200 |
| 1727818200 | 5.49 | 0.01 | 0.18 | 5.53 | 5.65 | 5.49 | 229200 |
| 1727731800 | 5.48 | -0.07 | -1.26 | 5.53 | 5.58 | 5.44 | 308800 |
| 1727472600 | 5.55 | 0.08 | 1.46 | 5.5199999 | 5.55 | 5.46 | 162700 |
| 1727386140 | 5.47 | -0.03 | -0.55 | 5.5599999 | 5.65 | 5.42 | 207700 |
| 1727299740 | 5.5 | -0.14 | -2.48 | 5.63 | 5.74 | 5.5 | 317000 |
| 1727213400 | 5.64 | 0.06 | 1.08 | 5.63 | 5.69 | 5.48 | 526500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
