Profarma Distribuidora De Produtos Farmaceuticos S.A. (PFRM3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.35 | 5.25 | 1711 |
| 1721079000 | 5.3 | -0.18 | -3.28 | 5.59 | 5.59 | 5.2 | 2351 |
| 1720819800 | 5.48 | -0.12 | -2.14 | 5.62 | 5.62 | 5.47 | 1486 |
| 1720733400 | 5.6 | 0.03 | 0.54 | 5.61 | 5.7 | 5.5 | 1705 |
| 1720647000 | 5.57 | 0.12 | 2.20 | 5.39 | 5.63 | 5.39 | 2190 |
| 1720560540 | 5.45 | 0.11 | 2.06 | 5.32 | 5.45 | 5.28 | 1067 |
| 1720474200 | 5.34 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 1743 |
| 1720215000 | 5.39 | -0.1 | -1.82 | 5.48 | 5.5 | 5.38 | 1823 |
| 1720128540 | 5.49 | 0.25 | 4.77 | 5.24 | 5.49 | 5.2 | 1342 |
| 1720042200 | 5.24 | 0.04 | 0.77 | 5.11 | 5.26 | 5.11 | 1571 |
| 1719955800 | 5.2 | 0 | 0.00 | 5.09 | 5.2 | 5.08 | 1676 |
| 1719869400 | 5.2 | -0.06 | -1.14 | 5.22 | 5.22 | 5.0599999 | 3493 |
| 1719610200 | 5.26 | 0.08 | 1.54 | 5.25 | 5.28 | 5.19 | 1504 |
| 1719523800 | 5.18 | 0.05 | 0.97 | 5.15 | 5.23 | 5.08 | 1172 |
| 1719437400 | 5.13 | 0.11 | 2.19 | 5.0599999 | 5.13 | 4.95 | 1494 |
| 1719351000 | 5.0199999 | -0.26 | -4.92 | 5.3 | 5.3 | 5.0199999 | 1437 |
| 1719264600 | 5.28 | 0.1 | 1.93 | 5.1 | 5.28 | 5.1 | 1470 |
| 1719005400 | 5.18 | -0.02 | -0.38 | 5.18 | 5.32 | 5.15 | 1586 |
| 1718918940 | 5.2 | -0.12 | -2.26 | 5.2699999 | 5.35 | 5.2 | 871 |
| 1718832540 | 5.32 | 0.02 | 0.38 | 5.33 | 5.33 | 5.2 | 704 |
| 1718746200 | 5.3 | 0.15 | 2.91 | 5.28 | 5.37 | 5.18 | 1284 |
| 1718659800 | 5.15 | -0.23 | -4.28 | 5.35 | 5.35 | 5.15 | 1265 |
| 1718400600 | 5.38 | 0.04 | 0.75 | 5.3099999 | 5.38 | 5.18 | 1321 |
| 1718314200 | 5.34 | 0.12 | 2.30 | 5.24 | 5.34 | 5.14 | 1591 |
| 1718227800 | 5.22 | -0.13 | -2.43 | 5.24 | 5.36 | 5.18 | 1295 |
| 1718141400 | 5.35 | 0.21 | 4.09 | 5.32 | 5.36 | 5.2 | 1548 |
| 1718055000 | 5.14 | -0.33 | -6.03 | 5.3099999 | 5.4 | 5.14 | 1854 |
| 1717795800 | 5.47 | -0.14 | -2.50 | 5.34 | 5.58 | 5.34 | 5134 |
| 1717709400 | 5.61 | 0.23 | 4.28 | 5.4 | 5.61 | 5.34 | 2088 |
| 1717622940 | 5.38 | 0.07 | 1.32 | 5.26 | 5.44 | 5.26 | 2297 |
| 1717536600 | 5.3099999 | 0.06 | 1.14 | 5.2699999 | 5.35 | 5.13 | 2456 |
| 1717450200 | 5.25 | -0.03 | -0.57 | 5.17 | 5.3 | 5.05 | 4107 |
| 1717191000 | 5.28 | -0.01 | -0.19 | 5.28 | 5.39 | 5.2 | 1637 |
| 1717018140 | 5.29 | -0.02 | -0.38 | 5.2699999 | 5.38 | 5.2 | 1510 |
| 1716931740 | 5.3099999 | -0.11 | -2.03 | 5.37 | 5.44 | 5.2699999 | 15864 |
| 1716845340 | 5.42 | -0.08 | -1.45 | 5.5 | 5.53 | 5.34 | 2340 |
| 1716586200 | 5.5 | -0.19 | -3.34 | 5.66 | 5.66 | 5.46 | 1948 |
| 1716499800 | 5.69 | 0.08 | 1.43 | 5.68 | 5.69 | 5.48 | 2474 |
| 1716413340 | 5.61 | -0.21 | -3.61 | 5.93 | 5.93 | 5.61 | 13010 |
| 1716327000 | 5.82 | -0.08 | -1.36 | 5.92 | 5.99 | 5.82 | 2538 |
| 1716240600 | 5.9 | 0 | 0.00 | 5.95 | 5.97 | 5.8099999 | 2037 |
| 1715981400 | 5.9 | -0.09 | -1.50 | 5.94 | 6 | 5.8 | 2076 |
| 1715895000 | 5.99 | 0.15 | 2.57 | 5.84 | 5.99 | 5.7 | 2002 |
| 1715808600 | 5.84 | -0.13 | -2.18 | 5.99 | 5.99 | 5.7 | 1771 |
| 1715722200 | 5.97 | 0.27 | 4.74 | 5.74 | 5.97 | 5.74 | 2084 |
| 1715635800 | 5.7 | -0.17 | -2.90 | 5.87 | 5.95 | 5.7 | 1951 |
| 1715376600 | 5.87 | 0.05 | 0.86 | 5.95 | 6.04 | 5.76 | 1633 |
| 1715290140 | 5.82 | -0.28 | -4.59 | 6.1 | 6.1 | 5.59 | 2511 |
| 1715203800 | 6.1 | 0.03 | 0.49 | 6.0599999 | 6.19 | 5.89 | 1584 |
| 1715117400 | 6.07 | 0.04 | 0.66 | 6 | 6.11 | 5.85 | 2273 |
| 1715031000 | 6.03 | -0.06 | -0.99 | 6.09 | 6.18 | 6 | 1798 |
| 1714771800 | 6.09 | 0.17 | 2.87 | 5.91 | 6.12 | 5.88 | 2640 |
| 1714685400 | 5.92 | 0.12 | 2.07 | 5.79 | 5.93 | 5.54 | 3787 |
| 1714512600 | 5.8 | -0.27 | -4.45 | 6.07 | 6.07 | 5.78 | 1619 |
| 1714426200 | 6.07 | 0.08 | 1.34 | 5.99 | 6.1 | 5.73 | 1680 |
| 1714167000 | 5.99 | -0.07 | -1.16 | 5.98 | 6.09 | 5.76 | 2104 |
| 1714080540 | 6.0599999 | -0.18 | -2.88 | 6.24 | 6.24 | 5.94 | 2147 |
| 1713994200 | 6.24 | 0.22 | 3.65 | 6.09 | 6.3099999 | 6 | 3855 |
| 1713907800 | 6.0199999 | 0.04 | 0.67 | 5.92 | 6.18 | 5.87 | 4411 |
| 1713821340 | 5.98 | 0.25 | 4.36 | 5.74 | 5.99 | 5.74 | 4005 |
| 1713562200 | 5.73 | 0.32 | 5.91 | 5.43 | 5.73 | 5.41 | 3145 |
| 1713475800 | 5.41 | 0.15 | 2.85 | 5.35 | 5.45 | 5.25 | 1543 |
| 1713389400 | 5.26 | -0.13 | -2.41 | 5.3 | 5.5199999 | 5.21 | 2073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
