d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil
· Delayed Price · Currency is BRL 6.59
-0.03 (-0.45%)
Last updated: Mar 9, 2026, 4:05 PM GMT-3
BVMF:DMVF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.70 | 6.76 | 6.53 | 6.62 | 6.62 | -1.34% | 35,200 |
| Mar 5, 2026 | 6.93 | 6.93 | 6.71 | 6.71 | 6.71 | -0.74% | 32,900 |
| Mar 4, 2026 | 6.76 | 6.92 | 6.71 | 6.76 | 6.76 | 0.15% | 40,000 |
| Mar 3, 2026 | 7.02 | 7.02 | 6.73 | 6.75 | 6.75 | -4.93% | 50,700 |
| Mar 2, 2026 | 7.48 | 7.48 | 7.10 | 7.10 | 7.10 | -5.33% | 65,700 |
| Feb 27, 2026 | 7.49 | 7.50 | 7.19 | 7.50 | 7.50 | 0.13% | 102,300 |
| Feb 26, 2026 | 7.36 | 7.49 | 7.11 | 7.49 | 7.49 | 1.63% | 59,200 |
| Feb 25, 2026 | 7.32 | 7.37 | 7.21 | 7.37 | 7.37 | 0.96% | 49,700 |
| Feb 24, 2026 | 6.95 | 7.35 | 6.92 | 7.30 | 7.30 | 4.73% | 121,500 |
| Feb 23, 2026 | 6.96 | 6.97 | 6.71 | 6.97 | 6.97 | 0.58% | 56,600 |
| Feb 20, 2026 | 6.87 | 6.98 | 6.86 | 6.93 | 6.93 | -0.72% | 62,600 |
| Feb 19, 2026 | 6.93 | 6.98 | 6.83 | 6.98 | 6.98 | 0.87% | 46,800 |
| Feb 18, 2026 | 6.80 | 6.92 | 6.79 | 6.92 | 6.92 | 1.17% | 40,800 |
| Feb 13, 2026 | 6.63 | 6.84 | 6.63 | 6.84 | 6.84 | 1.18% | 25,700 |
| Feb 12, 2026 | 6.79 | 6.86 | 6.70 | 6.76 | 6.76 | -0.44% | 32,800 |
| Feb 11, 2026 | 6.67 | 6.84 | 6.67 | 6.79 | 6.79 | 0.15% | 40,800 |
| Feb 10, 2026 | 6.84 | 6.91 | 6.76 | 6.78 | 6.78 | -2.02% | 41,100 |
| Feb 9, 2026 | 6.81 | 6.92 | 6.77 | 6.92 | 6.92 | 1.62% | 40,100 |
| Feb 6, 2026 | 6.72 | 6.81 | 6.65 | 6.81 | 6.81 | 0.89% | 34,900 |
| Feb 5, 2026 | 6.81 | 6.82 | 6.69 | 6.75 | 6.75 | - | 25,400 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 40,800 |
| Feb 3, 2026 | 6.96 | 6.96 | 6.79 | 6.80 | 6.80 | -1.59% | 103,200 |
| Feb 2, 2026 | 6.94 | 6.97 | 6.82 | 6.91 | 6.91 | -1.14% | 31,900 |
| Jan 30, 2026 | 6.96 | 7.00 | 6.79 | 6.99 | 6.99 | 0.14% | 75,100 |
| Jan 29, 2026 | 6.96 | 6.98 | 6.80 | 6.98 | 6.98 | 0.14% | 45,300 |
| Jan 28, 2026 | 6.84 | 6.97 | 6.82 | 6.97 | 6.97 | 0.72% | 55,100 |
| Jan 27, 2026 | 6.85 | 6.95 | 6.85 | 6.92 | 6.92 | 1.17% | 31,300 |
| Jan 26, 2026 | 6.98 | 6.98 | 6.80 | 6.84 | 6.84 | -2.29% | 48,200 |
| Jan 23, 2026 | 6.83 | 7.04 | 6.83 | 7.00 | 7.00 | 1.30% | 28,600 |
| Jan 22, 2026 | 6.96 | 7.03 | 6.86 | 6.91 | 6.91 | -1.29% | 57,600 |
| Jan 21, 2026 | 7.14 | 7.14 | 6.92 | 7.00 | 7.00 | - | 37,000 |
| Jan 20, 2026 | 6.99 | 7.10 | 6.85 | 7.00 | 7.00 | - | 37,100 |
| Jan 19, 2026 | 6.96 | 7.04 | 6.86 | 7.00 | 7.00 | - | 50,000 |
| Jan 16, 2026 | 6.85 | 7.09 | 6.77 | 7.00 | 7.00 | 1.74% | 93,000 |
| Jan 15, 2026 | 6.69 | 6.98 | 6.63 | 6.88 | 6.88 | 2.23% | 72,900 |
| Jan 14, 2026 | 6.62 | 6.75 | 6.62 | 6.73 | 6.73 | 0.15% | 64,500 |
| Jan 13, 2026 | 6.78 | 6.79 | 6.62 | 6.72 | 6.72 | -0.59% | 45,200 |
| Jan 12, 2026 | 6.81 | 6.84 | 6.63 | 6.76 | 6.76 | -1.74% | 35,000 |
| Jan 9, 2026 | 6.61 | 6.88 | 6.60 | 6.88 | 6.88 | 4.08% | 62,700 |
| Jan 8, 2026 | 6.85 | 6.90 | 6.50 | 6.61 | 6.61 | 0.15% | 48,800 |
| Jan 7, 2026 | 6.59 | 6.89 | 6.48 | 6.60 | 6.60 | - | 42,900 |
| Jan 6, 2026 | 6.55 | 6.65 | 6.44 | 6.60 | 6.60 | 0.76% | 27,500 |
| Jan 5, 2026 | 6.50 | 6.56 | 6.37 | 6.55 | 6.55 | 0.77% | 99,600 |
| Jan 2, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -5.80% | 54,100 |
| Dec 30, 2025 | 6.65 | 6.90 | 6.55 | 6.90 | 6.90 | 3.45% | 139,200 |
| Dec 29, 2025 | 6.42 | 6.73 | 6.42 | 6.67 | 6.67 | 1.99% | 82,300 |
| Dec 26, 2025 | 6.32 | 6.54 | 6.21 | 6.54 | 6.54 | 3.32% | 79,000 |
| Dec 23, 2025 | 6.15 | 6.39 | 5.95 | 6.33 | 6.33 | 2.43% | 103,900 |
| Dec 22, 2025 | 6.05 | 6.18 | 5.93 | 6.18 | 6.18 | 1.48% | 45,200 |
| Dec 19, 2025 | 5.88 | 6.09 | 5.79 | 6.09 | 6.09 | 3.40% | 70,000 |
| Dec 18, 2025 | 5.56 | 5.89 | 5.55 | 5.89 | 5.89 | 5.94% | 48,200 |
| Dec 17, 2025 | 5.59 | 5.67 | 5.49 | 5.56 | 5.56 | -0.54% | 45,600 |
| Dec 16, 2025 | 5.76 | 5.76 | 5.59 | 5.59 | 5.59 | -3.62% | 53,500 |
| Dec 15, 2025 | 5.97 | 6.05 | 5.75 | 5.80 | 5.80 | -2.85% | 99,000 |
| Dec 12, 2025 | 6.05 | 6.20 | 5.90 | 5.97 | 5.97 | -0.83% | 35,800 |
| Dec 11, 2025 | 5.95 | 6.06 | 5.84 | 6.02 | 6.02 | 1.01% | 30,400 |
| Dec 10, 2025 | 6.00 | 6.15 | 5.94 | 5.96 | 5.96 | -1.97% | 22,700 |
| Dec 9, 2025 | 5.82 | 6.10 | 5.55 | 6.08 | 6.08 | 3.05% | 114,200 |
| Dec 8, 2025 | 6.00 | 6.01 | 5.84 | 5.90 | 5.90 | -3.28% | 83,400 |
| Dec 5, 2025 | 6.36 | 6.36 | 5.84 | 6.10 | 6.10 | -3.63% | 117,100 |
| Dec 4, 2025 | 6.24 | 6.37 | 6.11 | 6.33 | 6.33 | 0.48% | 170,400 |
| Dec 3, 2025 | 6.14 | 6.35 | 6.01 | 6.30 | 6.30 | 2.44% | 53,700 |
| Dec 2, 2025 | 5.99 | 6.15 | 5.78 | 6.15 | 6.15 | 2.50% | 97,800 |
| Dec 1, 2025 | 6.08 | 6.08 | 5.77 | 6.00 | 6.00 | -1.32% | 48,600 |
| Nov 28, 2025 | 5.73 | 6.08 | 5.56 | 6.08 | 6.08 | 6.48% | 78,900 |
| Nov 27, 2025 | 5.46 | 5.73 | 5.33 | 5.71 | 5.71 | 4.39% | 120,200 |
| Nov 26, 2025 | 5.23 | 5.47 | 5.19 | 5.47 | 5.47 | 3.40% | 119,100 |
| Nov 25, 2025 | 5.02 | 5.29 | 5.02 | 5.29 | 5.29 | 2.72% | 74,100 |
| Nov 24, 2025 | 5.17 | 5.17 | 5.01 | 5.15 | 5.15 | 1.18% | 34,700 |
| Nov 21, 2025 | 5.10 | 5.18 | 4.96 | 5.09 | 5.09 | 0.99% | 178,300 |
| Nov 19, 2025 | 5.09 | 5.09 | 4.95 | 5.04 | 5.04 | -0.59% | 26,800 |
| Nov 18, 2025 | 5.06 | 5.07 | 4.90 | 5.07 | 5.07 | -1.55% | 32,200 |
| Nov 17, 2025 | 4.98 | 5.20 | 4.85 | 5.15 | 5.15 | 3.41% | 70,600 |
| Nov 14, 2025 | 4.83 | 4.99 | 4.83 | 4.98 | 4.98 | 3.32% | 48,300 |
| Nov 13, 2025 | 4.95 | 4.99 | 4.79 | 4.82 | 4.82 | -2.82% | 48,600 |
| Nov 12, 2025 | 4.88 | 4.96 | 4.83 | 4.96 | 4.96 | 0.40% | 22,400 |
| Nov 11, 2025 | 4.84 | 4.97 | 4.84 | 4.94 | 4.94 | 2.70% | 39,300 |
| Nov 10, 2025 | 4.85 | 4.97 | 4.79 | 4.81 | 4.81 | -0.82% | 98,500 |
| Nov 7, 2025 | 4.82 | 4.88 | 4.81 | 4.85 | 4.85 | 0.41% | 30,400 |
| Nov 6, 2025 | 4.99 | 5.01 | 4.81 | 4.83 | 4.83 | -3.21% | 78,100 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.79 | 4.99 | 4.99 | -0.80% | 164,100 |
| Nov 4, 2025 | 5.02 | 5.20 | 4.92 | 5.03 | 5.03 | -0.59% | 69,000 |
| Nov 3, 2025 | 5.25 | 5.39 | 4.93 | 5.06 | 5.06 | -6.81% | 133,300 |
| Oct 31, 2025 | 5.01 | 5.43 | 4.86 | 5.43 | 5.43 | 7.95% | 176,000 |
| Oct 30, 2025 | 4.84 | 5.10 | 4.76 | 5.03 | 5.03 | 4.57% | 277,500 |
| Oct 29, 2025 | 4.74 | 4.89 | 4.71 | 4.81 | 4.81 | 3.22% | 38,900 |
| Oct 28, 2025 | 4.71 | 4.77 | 4.65 | 4.66 | 4.66 | 0.22% | 40,700 |
| Oct 27, 2025 | 4.74 | 4.76 | 4.64 | 4.65 | 4.65 | -2.52% | 53,000 |
| Oct 24, 2025 | 4.78 | 4.80 | 4.69 | 4.77 | 4.77 | 1.27% | 24,700 |
| Oct 23, 2025 | 4.66 | 4.79 | 4.66 | 4.71 | 4.71 | -0.63% | 29,500 |
| Oct 22, 2025 | 4.63 | 4.78 | 4.62 | 4.74 | 4.74 | 1.07% | 26,500 |
| Oct 21, 2025 | 4.65 | 4.78 | 4.63 | 4.69 | 4.69 | 0.64% | 37,400 |
| Oct 20, 2025 | 4.70 | 4.81 | 4.62 | 4.66 | 4.66 | -0.64% | 48,900 |
| Oct 17, 2025 | 4.61 | 4.70 | 4.58 | 4.69 | 4.69 | 2.18% | 48,700 |
| Oct 16, 2025 | 4.73 | 4.73 | 4.57 | 4.59 | 4.59 | -1.29% | 37,100 |
| Oct 15, 2025 | 4.55 | 4.74 | 4.55 | 4.65 | 4.65 | 3.10% | 46,800 |
| Oct 14, 2025 | 4.55 | 4.60 | 4.51 | 4.51 | 4.51 | -3.01% | 34,600 |
| Oct 13, 2025 | 4.55 | 4.72 | 4.52 | 4.65 | 4.65 | 2.88% | 84,900 |
| Oct 10, 2025 | 4.67 | 4.69 | 4.52 | 4.52 | 4.52 | -2.38% | 33,500 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -3.34% | 40,900 |