d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 4.690 | 4.700 | 4.520 | 4.520 | 4.520 | 110,400 |
| 2021-12-20 | 4.700 | 4.840 | 4.640 | 4.650 | 4.650 | 22,800 |
| 2021-12-17 | 4.640 | 4.840 | 4.550 | 4.840 | 4.840 | 74,600 |
| 2021-12-16 | 4.860 | 4.870 | 4.680 | 4.750 | 4.750 | 41,400 |
| 2021-12-15 | 4.800 | 4.900 | 4.710 | 4.730 | 4.730 | 30,900 |
| 2021-12-14 | 4.910 | 5.080 | 4.650 | 4.800 | 4.800 | 80,100 |
| 2021-12-13 | 5.210 | 5.210 | 4.900 | 4.900 | 4.900 | 80,000 |
| 2021-12-10 | 4.970 | 5.210 | 4.950 | 5.210 | 5.210 | 71,300 |
| 2021-12-09 | 4.920 | 5.110 | 4.920 | 5.070 | 5.070 | 26,400 |
| 2021-12-08 | 5.140 | 5.190 | 4.900 | 5.060 | 5.060 | 55,800 |
| 2021-12-07 | 4.990 | 5.170 | 4.800 | 5.080 | 5.080 | 96,000 |
| 2021-12-06 | 4.600 | 5.000 | 4.600 | 4.970 | 4.970 | 113,300 |
| 2021-12-03 | 4.550 | 4.730 | 4.530 | 4.710 | 4.710 | 71,600 |
| 2021-12-02 | 4.610 | 4.900 | 4.500 | 4.510 | 4.510 | 117,100 |
| 2021-12-01 | 4.740 | 4.770 | 4.600 | 4.700 | 4.700 | 46,600 |
| 2021-11-30 | 4.770 | 4.910 | 4.610 | 4.610 | 4.610 | 66,300 |
| 2021-11-29 | 4.800 | 4.920 | 4.640 | 4.900 | 4.900 | 57,900 |
| 2021-11-26 | 4.750 | 4.800 | 4.620 | 4.760 | 4.760 | 100,400 |
| 2021-11-25 | 4.940 | 5.080 | 4.830 | 4.850 | 4.850 | 96,200 |
| 2021-11-24 | 4.720 | 5.000 | 4.720 | 4.930 | 4.930 | 24,600 |
| 2021-11-23 | 4.860 | 4.920 | 4.640 | 4.860 | 4.860 | 84,100 |
| 2021-11-22 | 5.050 | 5.070 | 4.820 | 4.820 | 4.820 | 87,500 |
| 2021-11-19 | 4.900 | 5.220 | 4.900 | 5.050 | 5.050 | 53,800 |
| 2021-11-18 | 5.150 | 5.320 | 4.730 | 5.000 | 5.000 | 95,400 |
| 2021-11-17 | 5.300 | 5.320 | 5.060 | 5.060 | 5.060 | 67,000 |
| 2021-11-16 | 5.370 | 5.470 | 5.200 | 5.280 | 5.280 | 91,700 |
| 2021-11-12 | 5.790 | 5.790 | 5.410 | 5.410 | 5.410 | 204,500 |
| 2021-11-11 | 5.910 | 6.030 | 5.860 | 5.870 | 5.870 | 187,100 |
| 2021-11-10 | 6.000 | 6.290 | 5.870 | 6.290 | 6.290 | 73,900 |
| 2021-11-09 | 6.000 | 6.180 | 5.950 | 6.000 | 6.000 | 98,900 |
| 2021-11-08 | 5.450 | 6.090 | 5.380 | 6.000 | 6.000 | 263,000 |
| 2021-11-05 | 5.340 | 5.500 | 5.280 | 5.390 | 5.390 | 53,600 |
| 2021-11-04 | 5.450 | 5.500 | 5.320 | 5.350 | 5.350 | 24,500 |
| 2021-11-03 | 5.440 | 5.650 | 5.300 | 5.500 | 5.500 | 49,000 |
| 2021-11-01 | 5.290 | 5.560 | 5.160 | 5.400 | 5.400 | 76,600 |
| 2021-10-29 | 5.480 | 5.580 | 5.220 | 5.220 | 5.220 | 166,500 |
| 2021-10-28 | 5.810 | 5.810 | 5.480 | 5.480 | 5.480 | 214,800 |
| 2021-10-27 | 5.810 | 5.970 | 5.760 | 5.760 | 5.760 | 50,500 |
| 2021-10-26 | 5.990 | 5.990 | 5.810 | 5.820 | 5.820 | 70,600 |
| 2021-10-25 | 6.000 | 6.110 | 5.930 | 5.970 | 5.970 | 125,900 |
| 2021-10-22 | 6.180 | 6.180 | 5.840 | 6.000 | 6.000 | 121,000 |
← NewerPage 21 of 21 · 1,241 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.