Skip to main content
Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.35
-0.32 (-3.69%)
At close: Mar 9, 2026

BVMF:PFRM3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.678.678.158.358.35-3.69%395,700
Mar 6, 20268.818.898.678.678.67-2.25%105,100
Mar 5, 20269.219.218.878.878.87-1.99%113,900
Mar 4, 20269.039.238.969.059.05-0.22%196,200
Mar 3, 20268.809.078.329.079.07-0.44%355,900
Mar 2, 20268.899.178.639.119.111.79%114,500
Feb 27, 20269.289.288.918.958.95-2.29%182,000
Feb 26, 20269.389.509.089.169.16-1.51%178,500
Feb 25, 20269.149.309.029.309.302.09%83,200
Feb 24, 20269.119.339.039.119.11-0.44%155,600
Feb 23, 20269.059.429.049.159.15-207,700
Feb 20, 20268.709.158.579.159.155.17%327,600
Feb 19, 20268.798.848.578.708.70-1.14%387,300
Feb 18, 20268.708.908.508.808.803.53%93,300
Feb 13, 20268.428.508.328.508.500.24%152,500
Feb 12, 20268.658.868.428.488.48-1.97%237,800
Feb 11, 20268.698.838.658.658.65-0.12%78,100
Feb 10, 20268.979.008.648.668.66-1.48%105,100
Feb 9, 20268.558.908.558.798.793.05%179,200
Feb 6, 20268.698.698.348.538.530.35%88,700
Feb 5, 20268.658.758.508.508.50-0.58%150,700
Feb 4, 20269.149.148.558.558.55-6.15%578,000
Feb 3, 20269.109.308.989.119.111.00%452,900
Feb 2, 20269.419.418.769.029.02-1.74%677,300
Jan 30, 20269.309.519.149.189.18-1.40%181,400
Jan 29, 20269.219.708.989.319.311.20%196,000
Jan 28, 20268.899.358.869.209.203.37%412,200
Jan 27, 20268.889.108.768.908.900.79%437,800
Jan 26, 20268.768.838.268.838.830.68%350,200
Jan 23, 20268.448.778.418.778.773.18%239,700
Jan 22, 20268.288.508.288.508.503.16%115,800
Jan 21, 20268.068.258.058.248.241.60%117,700
Jan 20, 20267.988.117.888.118.111.37%73,900
Jan 19, 20268.018.197.998.008.00-1.23%134,400
Jan 16, 20268.418.418.018.108.10-1.94%131,700
Jan 15, 20268.258.448.198.268.260.12%85,000
Jan 14, 20268.108.258.098.258.250.98%84,900
Jan 13, 20268.258.257.998.178.17-0.49%120,800
Jan 12, 20268.218.278.058.218.21-115,000
Jan 9, 20268.168.268.068.218.211.36%105,800
Jan 8, 20268.138.388.108.108.10-1.70%794,300
Jan 7, 20268.408.458.088.248.24-0.72%226,600
Jan 6, 20268.688.688.308.308.30-3.49%253,600
Jan 5, 20268.508.628.418.608.601.42%159,200
Jan 2, 20268.858.858.418.488.48-7.12%406,100
Dec 30, 20259.199.229.009.138.810.66%289,100
Dec 29, 20259.239.239.009.078.75-0.77%196,100
Dec 26, 20259.059.208.909.148.820.99%215,500
Dec 23, 20258.839.088.709.058.734.38%239,700
Dec 22, 20258.969.008.638.678.37-1.70%102,900
Dec 19, 20259.009.008.738.828.51-1.67%118,900
Dec 18, 20258.609.008.518.978.665.53%332,700
Dec 17, 20258.848.848.478.508.20-1.16%127,400
Dec 16, 20258.678.748.558.608.30-0.58%138,400
Dec 15, 20258.799.058.658.658.35-0.35%211,500
Dec 12, 20258.888.938.678.688.38-2.25%249,800
Dec 11, 20259.099.098.788.888.57-1.33%147,900
Dec 10, 20258.979.138.769.008.690.33%267,900
Dec 9, 20258.839.068.528.978.661.13%179,700
Dec 8, 20258.888.908.638.878.562.54%235,700
Dec 5, 20259.269.278.558.658.35-6.69%426,100
Dec 4, 20258.859.308.859.278.954.75%331,700
Dec 3, 20258.409.008.388.858.545.61%1,003,100
Dec 2, 20257.818.397.818.388.096.75%447,600
Dec 1, 20258.008.017.647.857.58-4.03%477,400
Nov 28, 20258.098.228.078.187.740.99%229,500
Nov 27, 20257.958.147.878.107.662.53%318,700
Nov 26, 20257.897.907.797.907.470.38%423,400
Nov 25, 20257.887.907.827.877.440.38%176,400
Nov 24, 20258.008.007.847.847.42-1.38%272,700
Nov 21, 20257.958.037.887.957.52-0.25%196,400
Nov 19, 20257.978.147.847.977.54-0.38%214,000
Nov 18, 20258.258.258.008.007.57-3.15%135,900
Nov 17, 20258.248.268.138.267.810.12%112,300
Nov 14, 20258.328.358.198.257.80-0.12%101,400
Nov 13, 20258.098.298.018.267.811.47%309,900
Nov 12, 20258.288.338.118.147.70-1.33%58,800
Nov 11, 20258.238.298.188.257.800.61%88,700
Nov 10, 20258.148.207.998.207.761.99%210,900
Nov 7, 20258.018.258.018.047.61-333,000
Nov 6, 20258.328.328.048.047.61-3.48%136,500
Nov 5, 20258.068.388.058.337.882.84%261,300
Nov 4, 20257.988.157.888.107.661.38%116,500
Nov 3, 20258.218.217.757.997.56-4.88%223,300
Oct 31, 20258.178.408.048.407.793.45%275,600
Oct 30, 20257.858.207.798.127.533.70%320,500
Oct 29, 20257.948.227.787.837.267.41%591,600
Oct 28, 20257.167.296.967.296.762.53%184,000
Oct 27, 20257.137.157.037.116.59-0.28%119,500
Oct 24, 20256.957.136.927.136.612.44%113,000
Oct 23, 20256.876.976.876.966.461.75%79,300
Oct 22, 20256.726.936.626.846.342.09%243,400
Oct 21, 20257.067.146.706.706.21-5.63%351,700
Oct 20, 20256.987.156.987.106.591.57%63,600
Oct 17, 20257.127.166.996.996.48-1.83%49,800
Oct 16, 20257.077.137.007.126.600.71%75,000
Oct 15, 20257.167.246.977.076.56-0.70%187,700
Oct 14, 20257.317.387.127.126.60-3.78%148,300
Oct 13, 20257.287.407.167.406.861.93%230,500
Oct 10, 20257.387.397.187.266.73-0.55%92,600