D1000 Varejo Farma Participacoes SA DMVF3
BMFBOVESPA · Brazil · Distribution Services
BRL 6.06+0.01 (+0.17%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 6.05 | -1.14% | BRL 6.10 | BRL 6.17 | BRL 6.00 | 39.10K |
| 2026-09-29 | BRL 6.12 | +3.20% | BRL 5.99 | BRL 6.12 | BRL 5.86 | 26.90K |
| 2026-09-28 | BRL 5.93 | -0.50% | BRL 5.95 | BRL 5.95 | BRL 5.84 | 26.10K |
| 2026-09-25 | BRL 5.96 | +1.71% | BRL 5.88 | BRL 5.96 | BRL 5.77 | 28.40K |
| 2026-09-24 | BRL 5.86 | -1.01% | BRL 6.00 | BRL 6.03 | BRL 5.86 | 27.80K |
| 2026-09-23 | BRL 5.92 | +0.34% | BRL 5.87 | BRL 5.99 | BRL 5.87 | 20.60K |
| 2026-09-22 | BRL 5.90 | -1.67% | BRL 6.00 | BRL 6.06 | BRL 5.90 | 42.20K |
| 2026-09-21 | BRL 6.00 | +0.17% | BRL 6.01 | BRL 6.06 | BRL 5.92 | 55.70K |
| 2026-09-18 | BRL 5.99 | -2.12% | BRL 6.08 | BRL 6.14 | BRL 5.99 | 63.20K |
| 2026-09-17 | BRL 6.12 | -1.29% | BRL 6.34 | BRL 6.34 | BRL 6.12 | 50.80K |
| 2026-09-16 | BRL 6.20 | -0.64% | BRL 6.15 | BRL 6.29 | BRL 6.10 | 81.60K |
| 2026-09-15 | BRL 6.24 | +1.96% | BRL 6.14 | BRL 6.26 | BRL 6.14 | 33.90K |
| 2026-09-14 | BRL 6.12 | -3.77% | BRL 6.35 | BRL 6.38 | BRL 6.12 | 53.70K |
| 2026-09-11 | BRL 6.36 | -2.15% | BRL 6.34 | BRL 6.49 | BRL 6.33 | 25.20K |
| 2026-09-10 | BRL 6.50 | +5.35% | BRL 6.27 | BRL 6.55 | BRL 6.17 | 58.70K |
| 2026-09-09 | BRL 6.17 | -0.96% | BRL 6.20 | BRL 6.24 | BRL 6.15 | 22.40K |
| 2026-09-08 | BRL 6.23 | 0.00% | BRL 6.23 | BRL 6.34 | BRL 6.23 | 22.50K |
| 2026-09-04 | BRL 6.23 | +0.81% | BRL 6.24 | BRL 6.30 | BRL 6.13 | 24.10K |
| 2026-09-03 | BRL 6.18 | -2.22% | BRL 6.35 | BRL 6.42 | BRL 6.18 | 43.70K |
| 2026-09-02 | BRL 6.32 | +0.32% | BRL 6.33 | BRL 6.44 | BRL 6.32 | 28.30K |
| 2026-09-01 | BRL 6.30 | -3.67% | BRL 6.35 | BRL 6.54 | BRL 6.30 | 41.50K |
| 2026-08-31 | BRL 6.54 | +0.77% | BRL 6.50 | BRL 6.55 | BRL 6.26 | 83.60K |
| 2026-08-28 | BRL 6.49 | +3.84% | BRL 6.24 | BRL 6.49 | BRL 6.09 | 35.50K |
| 2026-08-27 | BRL 6.25 | +1.63% | BRL 6.15 | BRL 6.25 | BRL 6.03 | 38.50K |
| 2026-08-26 | BRL 6.15 | -2.07% | BRL 6.20 | BRL 6.35 | BRL 6.13 | 30.80K |
| 2026-08-25 | BRL 6.28 | +1.62% | BRL 6.17 | BRL 6.28 | BRL 6.13 | 29.50K |
| 2026-08-24 | BRL 6.18 | -1.59% | BRL 6.27 | BRL 6.36 | BRL 6.18 | 93.00K |
| 2026-08-21 | BRL 6.28 | +1.13% | BRL 6.33 | BRL 6.38 | BRL 6.15 | 53.50K |
| 2026-08-20 | BRL 6.21 | -2.05% | BRL 6.32 | BRL 6.40 | BRL 6.19 | 25.80K |
| 2026-08-19 | BRL 6.34 | -2.46% | BRL 6.60 | BRL 6.60 | BRL 6.34 | 28.40K |
| 2026-08-18 | BRL 6.50 | +0.31% | BRL 6.60 | BRL 6.60 | BRL 6.22 | 67.70K |
| 2026-08-17 | BRL 6.48 | +0.62% | BRL 6.43 | BRL 6.58 | BRL 6.23 | 60.30K |
| 2026-08-14 | BRL 6.44 | +0.31% | BRL 6.43 | BRL 6.44 | BRL 6.30 | 34.10K |
| 2026-08-13 | BRL 6.42 | +1.74% | BRL 6.23 | BRL 6.44 | BRL 6.22 | 26.00K |
| 2026-08-12 | BRL 6.31 | +1.12% | BRL 6.25 | BRL 6.37 | BRL 6.16 | 41.10K |
| 2026-08-11 | BRL 6.24 | -3.26% | BRL 6.44 | BRL 6.49 | BRL 6.24 | 29.40K |
| 2026-08-10 | BRL 6.45 | -0.15% | BRL 6.42 | BRL 6.55 | BRL 6.32 | 31.50K |
| 2026-08-07 | BRL 6.46 | -3.15% | BRL 6.65 | BRL 6.65 | BRL 6.34 | 52.20K |
| 2026-08-06 | BRL 6.67 | -0.45% | BRL 6.70 | BRL 6.76 | BRL 6.57 | 33.50K |
| 2026-08-05 | BRL 6.70 | -2.19% | BRL 6.90 | BRL 6.98 | BRL 6.70 | 39.70K |
| 2026-08-04 | BRL 6.85 | +1.03% | BRL 6.79 | BRL 6.85 | BRL 6.69 | 20.30K |
| 2026-08-03 | BRL 6.78 | -1.31% | BRL 6.88 | BRL 6.88 | BRL 6.63 | 38.00K |
| 2026-07-31 | BRL 6.87 | +0.15% | BRL 6.84 | BRL 7.10 | BRL 6.50 | 58.00K |
| 2026-07-30 | BRL 6.86 | +8.20% | BRL 6.34 | BRL 6.89 | BRL 6.27 | 38.40K |
| 2026-07-29 | BRL 6.34 | +1.60% | BRL 6.24 | BRL 6.40 | BRL 6.24 | 28.30K |
| 2026-07-28 | BRL 6.24 | +0.32% | BRL 6.24 | BRL 6.33 | BRL 6.22 | 23.90K |
| 2026-07-27 | BRL 6.22 | -0.48% | BRL 6.23 | BRL 6.32 | BRL 6.22 | 20.40K |
| 2026-07-24 | BRL 6.25 | -1.73% | BRL 6.31 | BRL 6.35 | BRL 6.25 | 24.80K |
| 2026-07-23 | BRL 6.36 | +0.16% | BRL 6.30 | BRL 6.39 | BRL 6.30 | 27.40K |
| 2026-07-22 | BRL 6.35 | -0.63% | BRL 6.40 | BRL 6.51 | BRL 6.35 | 55.20K |
| 2026-07-21 | BRL 6.39 | -0.31% | BRL 6.40 | BRL 6.49 | BRL 6.37 | 20.50K |
| 2026-07-20 | BRL 6.41 | -2.58% | BRL 6.51 | BRL 6.58 | BRL 6.41 | 20.00K |
| 2026-07-17 | BRL 6.58 | -1.35% | BRL 6.68 | BRL 6.73 | BRL 6.54 | 35.50K |
| 2026-07-16 | BRL 6.67 | -1.91% | BRL 6.73 | BRL 6.85 | BRL 6.67 | 22.60K |
| 2026-07-15 | BRL 6.80 | +0.74% | BRL 7.03 | BRL 7.03 | BRL 6.75 | 24.30K |
| 2026-07-14 | BRL 6.75 | +0.45% | BRL 6.76 | BRL 6.86 | BRL 6.75 | 21.30K |
| 2026-07-13 | BRL 6.72 | -4.41% | BRL 7.03 | BRL 7.10 | BRL 6.72 | 109.80K |
| 2026-07-10 | BRL 7.03 | +2.63% | BRL 6.85 | BRL 7.03 | BRL 6.81 | 23.00K |
| 2026-07-09 | BRL 6.85 | +1.18% | BRL 6.77 | BRL 6.86 | BRL 6.75 | 19.10K |
| 2026-07-08 | BRL 6.77 | -0.88% | BRL 6.82 | BRL 6.83 | BRL 6.73 | 23.10K |
| 2026-07-07 | BRL 6.83 | +0.15% | BRL 6.74 | BRL 6.86 | BRL 6.72 | 31.60K |
| 2026-07-06 | BRL 6.82 | +0.29% | BRL 6.83 | BRL 6.90 | BRL 6.77 | 18.60K |
| 2026-07-03 | BRL 6.80 | -1.02% | BRL 6.88 | BRL 6.92 | BRL 6.79 | 32.30K |
| 2026-07-02 | BRL 6.87 | +0.15% | BRL 6.81 | BRL 6.96 | BRL 6.81 | 20.60K |
| 2026-07-01 | BRL 6.86 | -4.59% | BRL 7.16 | BRL 7.21 | BRL 6.86 | 29.10K |
| 2026-06-30 | BRL 7.19 | +1.99% | BRL 7.05 | BRL 7.21 | BRL 6.94 | 47.10K |
| 2026-06-29 | BRL 7.05 | +0.71% | BRL 7.00 | BRL 7.05 | BRL 6.93 | 27.10K |
| 2026-06-26 | BRL 7.00 | +0.29% | BRL 6.91 | BRL 7.11 | BRL 6.81 | 30.00K |
| 2026-06-25 | BRL 6.98 | +0.72% | BRL 6.83 | BRL 7.09 | BRL 6.83 | 33.80K |
| 2026-06-24 | BRL 6.93 | +1.61% | BRL 6.76 | BRL 6.97 | BRL 6.76 | 21.40K |
| 2026-06-23 | BRL 6.82 | -1.16% | BRL 6.81 | BRL 7.03 | BRL 6.79 | 46.10K |
| 2026-06-22 | BRL 6.90 | +1.47% | BRL 6.88 | BRL 6.91 | BRL 6.82 | 28.60K |
| 2026-06-19 | BRL 6.80 | -1.45% | BRL 6.80 | BRL 6.95 | BRL 6.79 | 25.00K |
| 2026-06-18 | BRL 6.90 | +2.68% | BRL 6.73 | BRL 7.06 | BRL 6.73 | 75.90K |
| 2026-06-17 | BRL 6.72 | -0.30% | BRL 6.75 | BRL 6.80 | BRL 6.72 | 44.30K |
| 2026-06-16 | BRL 6.74 | -1.03% | BRL 6.81 | BRL 6.87 | BRL 6.74 | 52.90K |
| 2026-06-15 | BRL 6.81 | -3.68% | BRL 7.10 | BRL 7.16 | BRL 6.81 | 57.30K |
| 2026-06-12 | BRL 7.07 | -0.98% | BRL 7.15 | BRL 7.19 | BRL 7.00 | 38.50K |
| 2026-06-11 | BRL 7.14 | 0.00% | BRL 7.15 | BRL 7.15 | BRL 6.99 | 39.40K |
| 2026-06-10 | BRL 7.14 | +0.85% | BRL 7.09 | BRL 7.14 | BRL 6.97 | 39.20K |
| 2026-06-09 | BRL 7.08 | +3.21% | BRL 6.87 | BRL 7.12 | BRL 6.87 | 52.80K |
| 2026-06-08 | BRL 6.86 | +0.15% | BRL 6.93 | BRL 7.15 | BRL 6.86 | 60.90K |
| 2026-06-05 | BRL 6.85 | -1.72% | BRL 7.14 | BRL 7.15 | BRL 6.85 | 47.30K |
| 2026-06-03 | BRL 6.97 | -0.57% | BRL 7.01 | BRL 7.10 | BRL 6.85 | 31.20K |
| 2026-06-02 | BRL 7.01 | +0.86% | BRL 6.89 | BRL 7.14 | BRL 6.89 | 38.10K |
| 2026-06-01 | BRL 6.95 | 0.00% | BRL 6.84 | BRL 6.97 | BRL 6.63 | 743.00K |
| 2026-05-29 | BRL 6.95 | +12.10% | BRL 6.19 | BRL 6.95 | BRL 6.02 | 2.19M |
| 2026-05-28 | BRL 6.20 | +6.53% | BRL 5.95 | BRL 6.20 | BRL 5.83 | 32.30K |
| 2026-05-27 | BRL 5.82 | -1.02% | BRL 5.83 | BRL 6.06 | BRL 5.82 | 58.40K |
| 2026-05-26 | BRL 5.88 | -0.84% | BRL 5.93 | BRL 6.01 | BRL 5.80 | 34.90K |