Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 8.81355932203 | 5.9 | 6.48 | 5.74 | 344780 | 6.05667266 | CS |
| 4 | 0.88 | 15.8844765343 | 5.54 | 6.48 | 5.5 | 236405 | 5.98686936 | CS |
| 12 | 1.16 | 22.0532319392 | 5.26 | 6.48 | 4.95 | 207413 | 5.59015693 | CS |
| 26 | 1.3 | 25.390625 | 5.12 | 6.48 | 4.95 | 226283 | 5.63207419 | CS |
| 52 | 2.62 | 68.9473684211 | 3.8 | 6.48 | 3.4 | 239739 | 5.24261615 | CS |
| 156 | 0.56 | 9.55631399317 | 5.86 | 6.48 | 2.92 | 191787 | 4.60160799 | CS |
| 260 | 2.45 | 61.7128463476 | 3.97 | 8.03 | 2.87 | 381115 | 5.41282175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722634200 | 5.69 | 0.04 | 0.71 | 5.58 | 5.7 | 5.5199999 | 229700 |
| 1722547800 | 5.65 | -0.18 | -3.09 | 5.85 | 5.96 | 5.58 | 258700 |
| 1722461400 | 5.83 | -0.2 | -3.32 | 5.94 | 5.99 | 5.83 | 109400 |
| 1722374940 | 6.03 | 0.11 | 1.86 | 5.85 | 6.04 | 5.8 | 220000 |
| 1722288600 | 5.92 | 0.17 | 2.96 | 5.78 | 5.93 | 5.7 | 104500 |
| 1722029400 | 5.75 | 0.15 | 2.68 | 5.54 | 5.84 | 5.54 | 114400 |
| 1721943000 | 5.6 | -0.15 | -2.61 | 5.68 | 5.7 | 5.46 | 185500 |
| 1721856600 | 5.75 | 0.11 | 1.95 | 5.66 | 5.7699999 | 5.47 | 216000 |
| 1721770140 | 5.64 | 0.11 | 1.99 | 5.58 | 5.64 | 5.48 | 201500 |
| 1721683800 | 5.53 | 0 | 0.00 | 5.59 | 5.64 | 5.45 | 186300 |
| 1721424600 | 5.53 | 0.09 | 1.65 | 5.41 | 5.59 | 5.37 | 138200 |
| 1721338200 | 5.44 | 0.09 | 1.68 | 5.36 | 5.44 | 5.28 | 157900 |
| 1721251800 | 5.35 | 0.05 | 0.94 | 5.25 | 5.51 | 5.25 | 296300 |
| 1721165340 | 5.3 | 0.01 | 0.19 | 5.3 | 5.38 | 5.23 | 410900 |
| 1721079000 | 5.29 | -0.15 | -2.76 | 5.44 | 5.46 | 5.2 | 306100 |
| 1720819800 | 5.44 | -0.14 | -2.51 | 5.58 | 5.62 | 5.44 | 153300 |
| 1720733400 | 5.58 | 0.06 | 1.09 | 5.62 | 5.7 | 5.49 | 250900 |
| 1720647000 | 5.5199999 | 0.04 | 0.73 | 5.51 | 5.65 | 5.42 | 222000 |
| 1720560540 | 5.48 | 0.15 | 2.81 | 5.34 | 5.51 | 5.2699999 | 221100 |
| 1720474200 | 5.33 | -0.06 | -1.11 | 5.39 | 5.39 | 5.28 | 184200 |
| 1720215000 | 5.39 | -0.09 | -1.64 | 5.42 | 5.5199999 | 5.37 | 101700 |
| 1720128540 | 5.48 | 0.24 | 4.58 | 5.17 | 5.48 | 5.17 | 85100 |
| 1720042200 | 5.24 | 0.11 | 2.14 | 5.1 | 5.2699999 | 5.1 | 110200 |
| 1719955800 | 5.13 | 0.03 | 0.59 | 5.1 | 5.18 | 5.08 | 161800 |
| 1719869400 | 5.1 | -0.12 | -2.30 | 5.15 | 5.23 | 5.0599999 | 292500 |
| 1719610200 | 5.22 | -0.07 | -1.32 | 5.29 | 5.3 | 5.18 | 111500 |
| 1719523800 | 5.29 | 0.26 | 5.17 | 5.12 | 5.3099999 | 5.08 | 115800 |
| 1719437400 | 5.03 | -0.03 | -0.59 | 5 | 5.14 | 4.95 | 99800 |
| 1719351000 | 5.0599999 | -0.09 | -1.75 | 5.17 | 5.22 | 5 | 191000 |
| 1719264600 | 5.15 | 0.01 | 0.19 | 5.17 | 5.23 | 5.15 | 376500 |
| 1719005400 | 5.14 | -0.02 | -0.39 | 5.16 | 5.34 | 5.1 | 205800 |
| 1718918940 | 5.16 | -0.16 | -3.01 | 5.26 | 5.39 | 5.16 | 183000 |
| 1718832540 | 5.32 | -0.03 | -0.56 | 5.2699999 | 5.34 | 5.19 | 256400 |
| 1718746200 | 5.35 | 0.07 | 1.33 | 5.21 | 5.35 | 5.21 | 102000 |
| 1718659800 | 5.28 | -0.07 | -1.31 | 5.35 | 5.35 | 5.21 | 161900 |
| 1718400600 | 5.35 | 0.02 | 0.38 | 5.34 | 5.39 | 5.17 | 172200 |
| 1718314200 | 5.33 | 0.09 | 1.72 | 5.25 | 5.33 | 5.11 | 217700 |
| 1718227800 | 5.24 | -0.16 | -2.96 | 5.4 | 5.4 | 5.16 | 131500 |
| 1718141400 | 5.4 | 0.1 | 1.89 | 5.21 | 5.4 | 5.2 | 155900 |
| 1718055000 | 5.3 | -0.07 | -1.30 | 5.33 | 5.42 | 5.15 | 192000 |
| 1717795800 | 5.37 | -0.24 | -4.28 | 5.53 | 5.58 | 5.37 | 157800 |
| 1717709400 | 5.61 | 0.21 | 3.89 | 5.34 | 5.61 | 5.34 | 176500 |
| 1717622940 | 5.4 | 0.1 | 1.89 | 5.35 | 5.47 | 5.25 | 214900 |
| 1717536600 | 5.3 | 0.01 | 0.19 | 5.25 | 5.4 | 5.12 | 177500 |
| 1717450200 | 5.29 | 0.02 | 0.38 | 5.2 | 5.32 | 5.05 | 295800 |
| 1717191000 | 5.2699999 | 0.02 | 0.38 | 5.26 | 5.35 | 5.2 | 139700 |
| 1717018140 | 5.25 | -0.01 | -0.19 | 5.26 | 5.34 | 5.21 | 85800 |
| 1716931740 | 5.26 | -0.11 | -2.05 | 5.39 | 5.42 | 5.26 | 153200 |
| 1716845340 | 5.37 | -0.08 | -1.47 | 5.48 | 5.5199999 | 5.34 | 316100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
