Skip to main content
Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.64
-0.63 (-6.80%)
Dec 5, 2025, 5:38 PM GMT-3

BVMF:PFRM3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.269.278.558.658.65-6.69%426,100
Dec 4, 20258.859.308.859.279.274.75%331,700
Dec 3, 20258.409.008.388.858.855.61%1,003,100
Dec 2, 20257.818.397.818.388.386.75%447,600
Dec 1, 20258.008.017.647.857.85-4.03%477,400
Nov 28, 20258.098.228.078.188.020.99%229,500
Nov 27, 20257.958.147.878.107.942.53%318,700
Nov 26, 20257.897.907.797.907.740.38%423,400
Nov 25, 20257.887.907.827.877.710.38%176,400
Nov 24, 20258.008.007.847.847.68-1.38%272,700
Nov 21, 20257.958.037.887.957.79-0.25%196,400
Nov 19, 20257.978.147.847.977.81-0.38%214,000
Nov 18, 20258.258.258.008.007.84-3.15%135,900
Nov 17, 20258.248.268.138.268.100.12%112,300
Nov 14, 20258.328.358.198.258.09-0.12%101,400
Nov 13, 20258.098.298.018.268.101.47%309,900
Nov 12, 20258.288.338.118.147.98-1.33%58,800
Nov 11, 20258.238.298.188.258.090.61%88,700
Nov 10, 20258.148.207.998.208.041.99%210,900
Nov 7, 20258.018.258.018.047.88-333,000
Nov 6, 20258.328.328.048.047.88-3.48%136,500
Nov 5, 20258.068.388.058.338.162.84%261,300
Nov 4, 20257.988.157.888.107.941.38%116,500
Nov 3, 20258.218.217.757.997.83-4.88%223,300
Oct 31, 20258.178.408.048.408.073.45%275,600
Oct 30, 20257.858.207.798.127.803.70%320,500
Oct 29, 20257.948.227.787.837.527.41%591,600
Oct 28, 20257.167.296.967.297.012.53%184,000
Oct 27, 20257.137.157.037.116.83-0.28%119,500
Oct 24, 20256.957.136.927.136.852.44%113,000
Oct 23, 20256.876.976.876.966.691.75%79,300
Oct 22, 20256.726.936.626.846.572.09%243,400
Oct 21, 20257.067.146.706.706.44-5.63%351,700
Oct 20, 20256.987.156.987.106.821.57%63,600
Oct 17, 20257.127.166.996.996.72-1.83%49,800
Oct 16, 20257.077.137.007.126.840.71%75,000
Oct 15, 20257.167.246.977.076.79-0.70%187,700
Oct 14, 20257.317.387.127.126.84-3.78%148,300
Oct 13, 20257.287.407.167.407.111.93%230,500
Oct 10, 20257.387.397.187.266.98-0.55%92,600
Oct 9, 20257.447.447.187.307.02-0.68%193,300
Oct 8, 20257.357.497.307.357.060.14%125,800
Oct 7, 20257.477.477.227.347.05-1.34%136,600
Oct 6, 20257.777.777.447.447.15-2.87%145,300
Oct 3, 20257.617.727.507.667.360.79%120,600
Oct 2, 20257.767.767.457.607.30-0.78%149,300
Oct 1, 20257.887.917.537.667.36-3.16%518,700
Sep 30, 20257.797.947.647.917.600.89%354,600
Sep 29, 20257.657.857.607.847.531.55%204,800
Sep 26, 20257.647.727.467.727.420.52%353,400
Sep 25, 20257.467.687.367.687.381.86%169,700
Sep 24, 20257.597.597.337.547.250.13%162,100
Sep 23, 20257.537.607.357.537.242.03%167,900
Sep 22, 20257.417.507.267.387.09-0.67%93,400
Sep 19, 20256.877.556.877.437.149.26%629,000
Sep 18, 20256.997.156.806.806.53-2.02%746,200
Sep 17, 20257.397.476.936.946.67-7.22%721,800
Sep 16, 20257.467.517.387.487.190.40%76,800
Sep 15, 20257.577.587.427.457.16-1.06%99,900
Sep 12, 20257.587.597.447.537.24-0.66%167,300
Sep 11, 20257.567.647.517.587.280.26%112,100
Sep 10, 20257.417.577.407.567.272.16%172,400
Sep 9, 20257.627.697.387.407.11-3.39%226,600
Sep 8, 20258.028.027.557.667.36-4.25%240,200
Sep 5, 20258.118.127.868.007.69-0.37%135,700
Sep 4, 20257.978.197.958.037.72-0.62%181,200
Sep 3, 20257.898.087.848.087.773.32%130,400
Sep 2, 20258.108.187.767.827.52-2.25%246,600
Sep 1, 20258.868.868.008.007.69-9.71%296,400
Aug 29, 20258.378.868.348.868.515.85%295,600
Aug 28, 20258.248.458.198.378.042.07%137,400
Aug 27, 20257.878.207.858.207.883.27%112,200
Aug 26, 20257.808.007.767.947.631.02%140,200
Aug 25, 20257.747.957.697.867.551.55%102,600
Aug 22, 20257.507.747.457.747.443.20%89,900
Aug 21, 20257.697.757.457.507.21-2.60%159,900
Aug 20, 20257.637.747.607.707.40-0.65%78,600
Aug 19, 20257.757.787.637.757.45-0.51%97,800
Aug 18, 20257.988.067.797.797.49-2.50%275,700
Aug 15, 20257.787.997.727.997.683.10%180,800
Aug 14, 20257.657.797.577.757.451.31%112,700
Aug 13, 20257.727.737.507.657.35-1.16%174,300
Aug 12, 20257.477.767.477.747.442.38%476,200
Aug 11, 20257.397.567.377.567.272.02%204,100
Aug 8, 20257.317.447.257.417.120.68%98,200
Aug 7, 20257.347.407.137.367.070.96%324,000
Aug 6, 20257.277.337.127.297.011.39%218,500
Aug 5, 20257.247.297.067.196.91-0.83%153,800
Aug 4, 20257.317.477.227.256.97-1.89%124,600
Aug 1, 20257.447.577.297.397.10-0.27%253,300
Jul 31, 20257.697.697.057.417.12-2.50%596,400
Jul 30, 20257.667.717.517.607.30-1.30%248,600
Jul 29, 20257.657.717.567.707.401.05%119,100
Jul 28, 20257.757.827.627.627.32-2.18%85,000
Jul 25, 20257.867.877.757.797.49-80,300
Jul 24, 20258.138.167.797.797.49-3.59%134,200
Jul 23, 20257.978.137.908.087.772.28%246,200
Jul 22, 20257.908.137.907.907.59-119,300
Jul 21, 20257.898.057.767.907.59-1.50%163,300
Jul 18, 20258.218.267.988.027.71-3.26%120,400