Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFRM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.91 | 0.03 | 0.51% | 5.82 | 5.92 | 5.78 | 106,800 |
| May 09 2024 | 5.88 | -0.18 | -2.97% | 6.01 | 6.01 | 5.56 | 577,000 |
| May 08 2024 | 6.06 | -0.03 | -0.49% | 5.96 | 6.17 | 5.95 | 117,100 |
| May 07 2024 | 6.09 | 0.09 | 1.50% | 6.10 | 6.13 | 5.85 | 150,600 |
| May 06 2024 | 6.00 | -0.11 | -1.80% | 6.00 | 6.18 | 6.00 | 141,000 |
| May 03 2024 | 6.11 | 0.26 | 4.44% | 5.94 | 6.14 | 5.90 | 184,900 |
| May 02 2024 | 5.85 | 0.07 | 1.21% | 5.70 | 5.93 | 5.55 | 230,200 |
| Apr 30 2024 | 5.78 | -0.16 | -2.69% | 5.99 | 6.00 | 5.76 | 137,500 |
| Apr 29 2024 | 5.94 | 0.01 | 0.17% | 5.90 | 6.07 | 5.70 | 263,500 |
| Apr 26 2024 | 5.93 | -0.02 | -0.34% | 6.00 | 6.08 | 5.74 | 376,600 |
| Apr 25 2024 | 5.95 | -0.32 | -5.10% | 6.25 | 6.26 | 5.93 | 310,800 |
| Apr 24 2024 | 6.27 | 0.24 | 3.98% | 6.07 | 6.33 | 6.01 | 422,700 |
| Apr 23 2024 | 6.03 | 0.11 | 1.86% | 5.82 | 6.17 | 5.82 | 709,700 |
| Apr 22 2024 | 5.92 | 0.18 | 3.14% | 5.76 | 6.00 | 5.72 | 595,200 |
| Apr 19 2024 | 5.74 | 0.38 | 7.09% | 5.40 | 5.74 | 5.33 | 627,800 |
| Apr 18 2024 | 5.36 | 0.04 | 0.75% | 5.34 | 5.46 | 5.22 | 176,600 |
| Apr 17 2024 | 5.32 | 0.08 | 1.53% | 5.48 | 5.53 | 5.21 | 169,400 |
| Apr 16 2024 | 5.24 | -0.16 | -2.96% | 5.30 | 5.36 | 5.12 | 238,400 |
| Apr 15 2024 | 5.40 | 0.02 | 0.37% | 5.31 | 5.44 | 5.26 | 176,000 |
| Apr 12 2024 | 5.38 | -0.10 | -1.82% | 5.53 | 5.58 | 5.24 | 320,500 |
| Apr 11 2024 | 5.48 | 0.16 | 3.01% | 5.32 | 5.53 | 5.32 | 252,200 |
| Apr 10 2024 | 5.32 | -0.22 | -3.97% | 5.54 | 5.54 | 5.32 | 174,200 |
| Apr 09 2024 | 5.54 | 0.12 | 2.21% | 5.44 | 5.56 | 5.24 | 139,700 |
| Apr 08 2024 | 5.42 | 0.05 | 0.93% | 5.37 | 5.48 | 5.32 | 264,000 |
| Apr 05 2024 | 5.37 | -0.10 | -1.83% | 5.47 | 5.47 | 5.34 | 108,400 |
| Apr 04 2024 | 5.47 | 0.03 | 0.55% | 5.42 | 5.60 | 5.42 | 114,200 |
| Apr 03 2024 | 5.44 | 0.06 | 1.12% | 5.35 | 5.57 | 5.26 | 159,100 |
| Apr 02 2024 | 5.38 | -0.19 | -3.41% | 5.57 | 5.57 | 5.33 | 218,100 |
| Apr 01 2024 | 5.57 | -0.22 | -3.80% | 5.69 | 5.72 | 5.46 | 276,000 |
| Mar 28 2024 | 5.79 | 0.19 | 3.39% | 5.64 | 5.79 | 5.54 | 488,900 |
| Mar 27 2024 | 5.60 | 0.21 | 3.90% | 5.45 | 5.60 | 5.42 | 199,200 |
| Mar 26 2024 | 5.39 | 0.08 | 1.51% | 5.31 | 5.47 | 5.24 | 471,400 |
| Mar 25 2024 | 5.31 | -0.05 | -0.93% | 5.34 | 5.37 | 5.18 | 283,300 |
| Mar 22 2024 | 5.36 | 0.01 | 0.19% | 5.37 | 5.53 | 5.30 | 191,600 |
| Mar 21 2024 | 5.35 | -0.18 | -3.25% | 5.55 | 5.66 | 5.35 | 178,100 |
| Mar 20 2024 | 5.53 | 0.10 | 1.84% | 5.34 | 5.55 | 5.26 | 186,500 |
| Mar 19 2024 | 5.43 | 0.01 | 0.18% | 5.41 | 5.47 | 5.30 | 198,200 |
| Mar 18 2024 | 5.42 | 0.20 | 3.83% | 5.19 | 5.54 | 5.09 | 273,600 |
| Mar 15 2024 | 5.22 | -0.27 | -4.92% | 5.42 | 5.48 | 5.15 | 181,800 |
| Mar 14 2024 | 5.49 | -0.21 | -3.68% | 5.67 | 5.69 | 5.43 | 137,700 |
| Mar 13 2024 | 5.70 | 0.10 | 1.79% | 5.66 | 5.70 | 5.61 | 105,100 |
| Mar 12 2024 | 5.60 | 0.04 | 0.72% | 5.56 | 5.70 | 5.52 | 120,100 |
| Mar 11 2024 | 5.56 | -0.16 | -2.80% | 5.62 | 5.76 | 5.50 | 137,600 |
| Mar 08 2024 | 5.72 | 0.30 | 5.54% | 5.44 | 5.78 | 5.32 | 204,700 |
| Mar 07 2024 | 5.42 | -0.08 | -1.45% | 5.70 | 5.76 | 5.22 | 409,500 |
| Mar 06 2024 | 5.50 | 0.03 | 0.55% | 5.54 | 5.56 | 5.37 | 167,400 |
| Mar 05 2024 | 5.47 | -0.11 | -1.97% | 5.58 | 5.63 | 5.42 | 174,100 |
| Mar 04 2024 | 5.58 | -0.01 | -0.18% | 5.61 | 5.69 | 5.42 | 137,700 |
| Mar 01 2024 | 5.59 | -0.25 | -4.28% | 5.89 | 5.92 | 5.55 | 249,700 |
| Feb 29 2024 | 5.84 | -0.01 | -0.17% | 5.83 | 5.89 | 5.75 | 178,000 |
| Feb 28 2024 | 5.85 | 0.11 | 1.92% | 5.78 | 5.88 | 5.62 | 176,800 |
| Feb 27 2024 | 5.74 | 0.40 | 7.49% | 5.29 | 5.74 | 5.29 | 778,300 |
| Feb 26 2024 | 5.34 | 0.16 | 3.09% | 5.17 | 5.38 | 5.14 | 275,600 |
| Feb 23 2024 | 5.18 | 0.06 | 1.17% | 5.12 | 5.29 | 5.08 | 237,700 |
| Feb 22 2024 | 5.12 | 0.22 | 4.49% | 4.95 | 5.15 | 4.91 | 218,700 |
| Feb 21 2024 | 4.90 | -0.03 | -0.61% | 5.00 | 5.00 | 4.86 | 106,500 |
| Feb 20 2024 | 4.93 | -0.02 | -0.40% | 4.95 | 4.98 | 4.82 | 235,300 |
| Feb 19 2024 | 4.95 | 0.15 | 3.13% | 4.79 | 4.95 | 4.68 | 251,400 |
| Feb 16 2024 | 4.80 | 0.20 | 4.35% | 4.61 | 4.80 | 4.54 | 110,800 |
| Feb 15 2024 | 4.60 | 0.12 | 2.68% | 4.52 | 4.60 | 4.46 | 106,500 |
| Feb 14 2024 | 4.48 | -0.04 | -0.88% | 4.60 | 4.60 | 4.41 | 110,800 |
