Skip to main content
d1000 Varejo Farma Participações S.A. (BVMF:DMVF3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.87
+0.06 (0.88%)
At close: Apr 28, 2026

BVMF:DMVF3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.816.936.706.876.870.88%28,100
Apr 27, 20266.836.946.806.816.81-1.73%24,500
Apr 24, 20266.887.006.806.936.930.87%26,900
Apr 23, 20266.917.046.856.876.87-2.28%40,300
Apr 22, 20267.107.126.987.037.031.59%47,300
Apr 20, 20266.927.146.926.926.92-2.54%95,300
Apr 17, 20266.937.156.937.107.102.60%42,200
Apr 16, 20267.337.336.926.926.92-2.54%30,900
Apr 15, 20267.357.357.077.107.10-2.34%487,800
Apr 14, 20266.637.276.637.277.277.07%62,600
Apr 13, 20266.656.796.626.796.792.11%24,200
Apr 10, 20266.806.816.626.656.65-2.35%43,800
Apr 9, 20266.726.906.726.816.810.15%28,800
Apr 8, 20266.886.996.806.806.80-41,700
Apr 7, 20266.826.846.756.806.80-0.29%22,900
Apr 6, 20266.917.006.826.826.82-1.30%25,600
Apr 2, 20266.837.006.836.916.91-0.58%39,100
Apr 1, 20267.087.106.806.956.95-2.66%42,800
Mar 31, 20266.907.146.647.147.145.00%108,100
Mar 30, 20266.506.806.506.806.805.26%81,400
Mar 27, 20266.226.466.146.466.462.70%84,500
Mar 26, 20266.246.466.246.296.29-2.18%20,000
Mar 25, 20266.396.526.366.436.430.78%34,800
Mar 24, 20266.516.646.326.386.38-3.92%41,900
Mar 23, 20266.506.676.386.646.642.15%95,200
Mar 20, 20266.516.776.486.506.50-1.96%41,500
Mar 19, 20266.596.646.496.636.630.30%31,500
Mar 18, 20266.556.806.516.616.61-0.15%38,500
Mar 17, 20266.306.696.306.626.626.09%57,100
Mar 16, 20266.256.356.196.246.240.48%38,500
Mar 13, 20266.296.306.206.216.21-0.96%42,300
Mar 12, 20266.576.576.276.276.27-4.71%46,900
Mar 11, 20266.516.636.456.586.58-0.60%48,300
Mar 10, 20266.626.776.626.626.62-0.30%27,700
Mar 9, 20266.476.706.476.646.640.30%28,900
Mar 6, 20266.706.766.536.626.62-1.34%35,200
Mar 5, 20266.936.936.716.716.71-0.74%32,900
Mar 4, 20266.766.926.716.766.760.15%40,000
Mar 3, 20267.027.026.736.756.75-4.93%50,700
Mar 2, 20267.487.487.107.107.10-5.33%65,700
Feb 27, 20267.497.507.197.507.500.13%102,300
Feb 26, 20267.367.497.117.497.491.63%59,200
Feb 25, 20267.327.377.217.377.370.96%49,700
Feb 24, 20266.957.356.927.307.304.73%121,500
Feb 23, 20266.966.976.716.976.970.58%56,600
Feb 20, 20266.876.986.866.936.93-0.72%62,600
Feb 19, 20266.936.986.836.986.980.87%46,800
Feb 18, 20266.806.926.796.926.921.17%40,800
Feb 13, 20266.636.846.636.846.841.18%25,700
Feb 12, 20266.796.866.706.766.76-0.44%32,800
Feb 11, 20266.676.846.676.796.790.15%40,800
Feb 10, 20266.846.916.766.786.78-2.02%41,100
Feb 9, 20266.816.926.776.926.921.62%40,100
Feb 6, 20266.726.816.656.816.810.89%34,900
Feb 5, 20266.816.826.696.756.75-25,400
Feb 4, 20266.806.806.656.756.75-0.74%40,800
Feb 3, 20266.966.966.796.806.80-1.59%103,200
Feb 2, 20266.946.976.826.916.91-1.14%31,900
Jan 30, 20266.967.006.796.996.990.14%75,100
Jan 29, 20266.966.986.806.986.980.14%45,300
Jan 28, 20266.846.976.826.976.970.72%55,100
Jan 27, 20266.856.956.856.926.921.17%31,300
Jan 26, 20266.986.986.806.846.84-2.29%48,200
Jan 23, 20266.837.046.837.007.001.30%28,600
Jan 22, 20266.967.036.866.916.91-1.29%57,600
Jan 21, 20267.147.146.927.007.00-37,000
Jan 20, 20266.997.106.857.007.00-37,100
Jan 19, 20266.967.046.867.007.00-50,000
Jan 16, 20266.857.096.777.007.001.74%93,000
Jan 15, 20266.696.986.636.886.882.23%72,900
Jan 14, 20266.626.756.626.736.730.15%64,500
Jan 13, 20266.786.796.626.726.72-0.59%45,200
Jan 12, 20266.816.846.636.766.76-1.74%35,000
Jan 9, 20266.616.886.606.886.884.08%62,700
Jan 8, 20266.856.906.506.616.610.15%48,800
Jan 7, 20266.596.896.486.606.60-42,900
Jan 6, 20266.556.656.446.606.600.76%27,500
Jan 5, 20266.506.566.376.556.550.77%99,600
Jan 2, 20266.906.906.506.506.50-5.80%54,100
Dec 30, 20256.656.906.556.906.903.45%139,200
Dec 29, 20256.426.736.426.676.671.99%82,300
Dec 26, 20256.326.546.216.546.543.32%79,000
Dec 23, 20256.156.395.956.336.332.43%103,900
Dec 22, 20256.056.185.936.186.181.48%45,200
Dec 19, 20255.886.095.796.096.093.40%70,000
Dec 18, 20255.565.895.555.895.895.94%48,200
Dec 17, 20255.595.675.495.565.56-0.54%45,600
Dec 16, 20255.765.765.595.595.59-3.62%53,500
Dec 15, 20255.976.055.755.805.80-2.85%99,000
Dec 12, 20256.056.205.905.975.97-0.83%35,800
Dec 11, 20255.956.065.846.026.021.01%30,400
Dec 10, 20256.006.155.945.965.96-1.97%22,700
Dec 9, 20255.826.105.556.086.083.05%114,200
Dec 8, 20256.006.015.845.905.90-3.28%83,400
Dec 5, 20256.366.365.846.106.10-3.63%117,100
Dec 4, 20256.246.376.116.336.330.48%170,400
Dec 3, 20256.146.356.016.306.302.44%53,700
Dec 2, 20255.996.155.786.156.152.50%97,800
Dec 1, 20256.086.085.776.006.00-1.32%48,600
Nov 28, 20255.736.085.566.086.086.48%78,900