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 | 1.05 | 16.8 | 6.25 | 7.3 | 6.04 | 554020 | 6.75112631 | CS |
| 4 | 1.8 | 32.7272727273 | 5.5 | 7.3 | 5.46 | 275095 | 6.31988658 | CS |
| 12 | 1.15 | 18.6991869919 | 6.15 | 7.3 | 5.42 | 230843 | 6.10947829 | CS |
| 26 | 1.3 | 21.6666666667 | 6 | 7.3 | 4.95 | 211616 | 5.83897767 | CS |
| 52 | 3.47 | 90.6005221932 | 3.83 | 7.3 | 3.8 | 259930 | 5.52563307 | CS |
| 156 | 2.29 | 45.7085828343 | 5.01 | 7.3 | 2.92 | 190937 | 4.64101958 | CS |
| 260 | 3.01 | 70.1631701632 | 4.29 | 8.03 | 2.87 | 378754 | 5.47024198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727127000 | 5.58 | -0.27 | -4.62 | 5.83 | 5.83 | 5.54 | 276400 |
| 1726867800 | 5.85 | -0.26 | -4.26 | 6.12 | 6.12 | 5.85 | 319700 |
| 1726781400 | 6.11 | -0.12 | -1.93 | 6.23 | 6.29 | 6.09 | 127500 |
| 1726695000 | 6.23 | 0.06 | 0.97 | 6.13 | 6.29 | 6.07 | 87700 |
| 1726608600 | 6.17 | -0.08 | -1.28 | 6.19 | 6.25 | 6.07 | 119700 |
| 1726522200 | 6.25 | 0.07 | 1.13 | 6.18 | 6.2699999 | 6.12 | 155400 |
| 1726263000 | 6.18 | 0.04 | 0.65 | 6.14 | 6.2 | 6.07 | 84100 |
| 1726176540 | 6.14 | 0 | 0.00 | 6.13 | 6.15 | 6.0199999 | 92900 |
| 1726090140 | 6.14 | -0.04 | -0.65 | 6.19 | 6.19 | 6.07 | 82400 |
| 1726003740 | 6.18 | -0.06 | -0.96 | 6.24 | 6.24 | 6.0599999 | 118100 |
| 1725917400 | 6.24 | 0.04 | 0.65 | 6.2699999 | 6.3 | 6.11 | 176800 |
| 1725658200 | 6.2 | -0.24 | -3.73 | 6.45 | 6.45 | 6.2 | 131800 |
| 1725571800 | 6.44 | 0.18 | 2.88 | 6.3099999 | 6.46 | 6.26 | 120500 |
| 1725485400 | 6.26 | -0.1 | -1.57 | 6.36 | 6.43 | 6.21 | 374300 |
| 1725399000 | 6.36 | -0.04 | -0.63 | 6.4 | 6.46 | 6.24 | 138700 |
| 1725312600 | 6.4 | 0.08 | 1.27 | 6.4 | 6.45 | 6.26 | 445700 |
| 1725053400 | 6.32 | 0.12 | 1.94 | 6.13 | 6.32 | 6.12 | 167400 |
| 1724967000 | 6.2 | -0.2 | -3.13 | 6.36 | 6.36 | 6.2 | 87200 |
| 1724880600 | 6.4 | 0.11 | 1.75 | 6.25 | 6.4 | 6.16 | 146300 |
| 1724794140 | 6.29 | 0.03 | 0.48 | 6.3 | 6.36 | 6.19 | 87000 |
| 1724707740 | 6.26 | -0.16 | -2.49 | 6.44 | 6.5 | 6.26 | 115600 |
| 1724448600 | 6.42 | 0.3 | 4.90 | 6.21 | 6.45 | 6.03 | 172200 |
| 1724362140 | 6.12 | -0.33 | -5.12 | 6.37 | 6.45 | 5.99 | 230500 |
| 1724275740 | 6.45 | 0.47 | 7.86 | 6.1 | 6.48 | 6.0599999 | 334600 |
| 1724189340 | 5.98 | 0.13 | 2.22 | 5.89 | 6.15 | 5.84 | 717600 |
| 1724102940 | 5.85 | 0 | 0.00 | 5.78 | 5.94 | 5.76 | 240500 |
| 1723843800 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.74 | 200700 |
| 1723757340 | 5.95 | 0.13 | 2.23 | 5.8 | 5.96 | 5.76 | 133300 |
| 1723671000 | 5.82 | -0.15 | -2.51 | 5.96 | 6.11 | 5.7699999 | 130300 |
| 1723584600 | 5.97 | 0.01 | 0.17 | 6.01 | 6.07 | 5.86 | 204300 |
| 1723498200 | 5.96 | -0.19 | -3.09 | 6.15 | 6.2699999 | 5.93 | 310000 |
| 1723239000 | 6.15 | -0.03 | -0.49 | 6.17 | 6.2699999 | 6.04 | 188500 |
| 1723152600 | 6.18 | 0.03 | 0.49 | 6.33 | 6.33 | 5.86 | 364000 |
| 1723066200 | 6.15 | 0.21 | 3.54 | 5.93 | 6.29 | 5.9 | 366600 |
| 1722979740 | 5.94 | 0.22 | 3.85 | 5.78 | 5.99 | 5.73 | 120600 |
| 1722893400 | 5.72 | 0.03 | 0.53 | 5.5599999 | 5.72 | 5.5 | 149900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
