Skip to main content
Profarma Distribuidora de Produtos Farmacêuticos S.A. (BVMF:PFRM3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.63
-0.36 (-4.51%)
Apr 29, 2026, 3:22 PM GMT-3

BVMF:PFRM3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.798.017.737.997.991.78%96,300
Apr 27, 20268.038.067.797.857.85-1.88%151,800
Apr 24, 20267.688.047.628.008.004.58%254,100
Apr 23, 20267.957.957.637.657.65-3.77%257,600
Apr 22, 20268.148.147.897.957.95-1.61%112,300
Apr 20, 20268.038.087.888.088.081.38%243,700
Apr 17, 20268.208.227.947.977.97-1.12%171,400
Apr 16, 20268.098.167.968.068.06-0.12%111,000
Apr 15, 20268.368.418.078.078.07-3.12%406,900
Apr 14, 20268.398.408.228.338.330.97%158,300
Apr 13, 20268.338.388.208.258.25-1.67%144,700
Apr 10, 20268.578.708.358.398.39-0.71%146,700
Apr 9, 20268.498.538.378.458.450.60%164,200
Apr 8, 20268.608.758.298.408.402.69%366,800
Apr 7, 20268.308.398.048.188.18-1.21%136,200
Apr 6, 20268.438.608.188.288.28-3.72%230,400
Apr 2, 20268.148.638.108.608.603.12%201,300
Apr 1, 20268.208.588.168.348.340.85%289,400
Mar 31, 20267.778.307.748.278.277.96%446,000
Mar 30, 20267.387.667.387.667.664.22%244,300
Mar 27, 20267.267.367.127.357.350.14%378,400
Mar 26, 20267.437.507.237.347.34-3.17%350,700
Mar 25, 20267.567.647.477.587.582.29%294,100
Mar 24, 20267.657.657.387.417.41-2.88%248,700
Mar 23, 20267.487.657.357.637.633.25%537,100
Mar 20, 20267.487.627.357.397.39-1.47%316,700
Mar 19, 20267.707.837.427.507.50-5.06%777,100
Mar 18, 20268.278.417.887.907.90-5.95%604,600
Mar 17, 20268.338.808.288.408.40-0.12%284,100
Mar 16, 20268.128.528.108.418.413.83%320,000
Mar 13, 20268.218.328.008.108.10-0.98%145,300
Mar 12, 20268.418.418.108.188.18-2.73%188,900
Mar 11, 20268.468.488.358.418.41-0.47%262,000
Mar 10, 20268.368.758.368.458.451.20%238,700
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