d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil
· Delayed Price · Currency is BRL 6.07
-0.26 (-4.11%)
Last updated: Dec 5, 2025, 12:41 PM GMT-3
BVMF:DMVF3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.68 | 4.85 | 4.63 | 4.79 | 4.79 | 1.91% | 61,600 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.63 | 4.70 | 4.70 | -2.29% | 49,700 |
| Oct 6, 2025 | 4.65 | 4.95 | 4.63 | 4.81 | 4.81 | 3.89% | 141,300 |
| Oct 3, 2025 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -1.07% | 41,500 |
| Oct 2, 2025 | 4.76 | 4.80 | 4.64 | 4.68 | 4.68 | -3.11% | 44,300 |
| Oct 1, 2025 | 4.99 | 4.99 | 4.73 | 4.83 | 4.83 | -3.40% | 276,900 |
| Sep 30, 2025 | 4.95 | 5.00 | 4.83 | 5.00 | 5.00 | 0.60% | 77,600 |
| Sep 29, 2025 | 4.85 | 4.97 | 4.82 | 4.97 | 4.97 | -0.20% | 37,400 |
| Sep 26, 2025 | 4.76 | 4.98 | 4.75 | 4.98 | 4.98 | 4.40% | 57,200 |
| Sep 25, 2025 | 5.01 | 5.01 | 4.75 | 4.77 | 4.77 | -4.79% | 57,500 |
| Sep 24, 2025 | 4.94 | 5.01 | 4.86 | 5.01 | 5.01 | 1.42% | 39,400 |
| Sep 23, 2025 | 4.78 | 4.94 | 4.71 | 4.94 | 4.94 | 4.00% | 70,300 |
| Sep 22, 2025 | 4.70 | 4.75 | 4.63 | 4.75 | 4.75 | 2.59% | 67,300 |
| Sep 19, 2025 | 4.68 | 4.83 | 4.63 | 4.63 | 4.63 | -1.70% | 98,000 |
| Sep 18, 2025 | 4.54 | 4.71 | 4.50 | 4.71 | 4.71 | 2.39% | 75,600 |
| Sep 17, 2025 | 4.82 | 4.87 | 4.60 | 4.60 | 4.60 | -4.37% | 59,800 |
| Sep 16, 2025 | 4.68 | 4.88 | 4.64 | 4.81 | 4.81 | 2.78% | 92,000 |
| Sep 15, 2025 | 4.46 | 4.69 | 4.44 | 4.68 | 4.68 | 5.41% | 189,300 |
| Sep 12, 2025 | 4.38 | 4.47 | 4.28 | 4.44 | 4.44 | 2.78% | 92,800 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.31 | 4.32 | 4.32 | -1.59% | 121,000 |
| Sep 10, 2025 | 4.42 | 4.43 | 4.30 | 4.39 | 4.39 | -0.90% | 129,600 |
| Sep 9, 2025 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | 0.45% | 59,300 |
| Sep 8, 2025 | 4.45 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 34,400 |
| Sep 5, 2025 | 4.54 | 4.58 | 4.46 | 4.46 | 4.46 | -0.67% | 44,300 |
| Sep 4, 2025 | 4.47 | 4.54 | 4.46 | 4.49 | 4.49 | -0.44% | 33,100 |
| Sep 3, 2025 | 4.59 | 4.60 | 4.46 | 4.51 | 4.51 | -1.74% | 52,900 |
| Sep 2, 2025 | 4.80 | 4.85 | 4.50 | 4.59 | 4.59 | -3.77% | 68,100 |
| Sep 1, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -2.45% | 41,400 |
| Aug 29, 2025 | 4.77 | 4.89 | 4.75 | 4.89 | 4.89 | 2.09% | 62,300 |
| Aug 28, 2025 | 4.79 | 4.84 | 4.75 | 4.79 | 4.79 | 0.84% | 31,400 |
| Aug 27, 2025 | 4.82 | 4.82 | 4.64 | 4.75 | 4.75 | -1.66% | 56,500 |
| Aug 26, 2025 | 4.68 | 4.83 | 4.67 | 4.83 | 4.83 | 1.26% | 65,700 |
| Aug 25, 2025 | 4.46 | 4.79 | 4.46 | 4.77 | 4.77 | 5.53% | 73,500 |
| Aug 22, 2025 | 4.49 | 4.55 | 4.49 | 4.52 | 4.52 | 0.44% | 40,500 |
| Aug 21, 2025 | 4.56 | 4.63 | 4.42 | 4.50 | 4.50 | -1.10% | 96,100 |
| Aug 20, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.34% | 36,500 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.49 | 4.49 | 4.49 | -3.02% | 36,900 |
| Aug 18, 2025 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | 1.76% | 22,900 |
| Aug 15, 2025 | 4.64 | 4.65 | 4.50 | 4.55 | 4.55 | -1.09% | 68,200 |
| Aug 14, 2025 | 4.59 | 4.62 | 4.53 | 4.60 | 4.60 | -0.43% | 54,500 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.60 | 4.62 | 4.62 | -0.22% | 28,800 |
| Aug 12, 2025 | 4.62 | 4.65 | 4.56 | 4.63 | 4.63 | 1.31% | 47,700 |
| Aug 11, 2025 | 4.60 | 4.68 | 4.54 | 4.57 | 4.57 | -2.77% | 41,400 |
| Aug 8, 2025 | 4.57 | 4.71 | 4.44 | 4.70 | 4.70 | 4.44% | 68,600 |
| Aug 7, 2025 | 4.65 | 4.66 | 4.50 | 4.50 | 4.50 | -3.02% | 63,600 |
| Aug 6, 2025 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | 4.04% | 37,600 |
| Aug 5, 2025 | 4.63 | 4.63 | 4.44 | 4.46 | 4.46 | -1.11% | 50,300 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.51 | 4.51 | 4.51 | -3.43% | 74,100 |
| Aug 1, 2025 | 4.80 | 4.81 | 4.67 | 4.67 | 4.67 | -2.30% | 56,800 |
| Jul 31, 2025 | 4.88 | 4.88 | 4.68 | 4.78 | 4.78 | -2.25% | 72,600 |
| Jul 30, 2025 | 4.74 | 4.89 | 4.74 | 4.89 | 4.89 | 1.45% | 47,800 |
| Jul 29, 2025 | 4.77 | 4.89 | 4.72 | 4.82 | 4.82 | 0.63% | 55,500 |
| Jul 28, 2025 | 4.76 | 4.84 | 4.71 | 4.79 | 4.79 | 1.27% | 42,200 |
| Jul 25, 2025 | 4.60 | 4.73 | 4.59 | 4.73 | 4.73 | 2.83% | 32,700 |
| Jul 24, 2025 | 4.68 | 4.73 | 4.59 | 4.60 | 4.60 | -2.34% | 33,100 |
| Jul 23, 2025 | 4.62 | 4.73 | 4.56 | 4.71 | 4.71 | -0.21% | 27,200 |
| Jul 22, 2025 | 4.62 | 4.81 | 4.62 | 4.72 | 4.72 | 2.39% | 38,600 |
| Jul 21, 2025 | 4.70 | 4.76 | 4.61 | 4.61 | 4.61 | -1.71% | 30,700 |
| Jul 18, 2025 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -1.47% | 29,300 |