UK markets closed

d1000 Varejo Farma Participações S.A. (DMVF3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.64+0.24 (+3.24%)
As of 12:19PM BRT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247.427.747.347.647.6442,600
07 May 20247.377.767.167.407.40231,300
06 May 20247.457.657.377.377.37104,300
03 May 20247.858.007.107.587.58430,500
02 May 20247.108.007.107.817.81604,800
30 Apr 20247.477.477.057.127.12180,000
29 Apr 20247.207.477.047.387.38311,800
26 Apr 20246.967.406.957.077.07133,100
25 Apr 20247.597.706.957.007.00274,100
24 Apr 20248.078.097.757.757.75150,500
23 Apr 20248.008.097.768.028.0272,200
22 Apr 20248.198.337.727.837.83237,700
19 Apr 20247.778.237.718.178.17201,300
18 Apr 20247.257.977.257.777.77317,400
17 Apr 20246.817.236.817.217.21115,300
16 Apr 20246.907.306.806.866.86113,600
15 Apr 20246.987.006.806.906.90132,900
12 Apr 20246.897.006.856.986.98127,500
11 Apr 20246.726.936.676.786.78139,100
10 Apr 20246.866.866.666.716.71132,900
09 Apr 20246.846.866.756.806.8078,400
08 Apr 20246.696.936.686.816.8149,000
05 Apr 20246.686.896.656.706.7059,100
04 Apr 20246.646.786.556.686.68135,300
03 Apr 20246.886.926.656.656.65144,400
02 Apr 20246.706.806.666.806.8065,800
01 Apr 20246.756.886.606.646.64122,300
28 Mar 20246.746.906.746.756.7558,800
27 Mar 20246.756.846.676.676.6784,600
26 Mar 20246.896.976.706.776.7793,200
25 Mar 20247.007.036.736.756.7598,600
22 Mar 20246.867.046.757.047.04120,800
21 Mar 20246.446.856.406.856.85139,800
20 Mar 20246.406.476.366.416.4167,600
19 Mar 20246.596.686.406.456.45111,000
18 Mar 20246.396.566.356.506.5077,000
15 Mar 20246.456.716.316.316.31195,000
14 Mar 20246.316.566.136.416.41148,100
13 Mar 20246.126.356.086.266.26138,500
12 Mar 20246.086.236.056.156.15129,900
11 Mar 20246.046.106.016.086.0847,900
08 Mar 20245.916.105.906.076.0773,000
07 Mar 20245.866.105.865.965.96495,400
06 Mar 20245.875.895.715.755.75106,200
05 Mar 20245.905.995.825.875.8764,000
04 Mar 20245.995.995.825.825.8272,100
01 Mar 20245.895.995.895.995.9942,300
29 Feb 20245.866.005.825.905.9074,700
28 Feb 20245.966.055.915.915.9138,800
27 Feb 20245.986.055.896.006.0055,300
26 Feb 20245.765.985.715.975.9762,000
23 Feb 20245.845.945.745.835.8361,300
22 Feb 20245.925.985.835.855.8528,000
21 Feb 20245.866.025.635.925.9278,500
20 Feb 20245.675.875.505.795.7953,700
19 Feb 20245.845.845.525.675.6756,600
16 Feb 20245.965.965.735.755.7573,300
15 Feb 20245.986.095.955.955.9541,100
14 Feb 20246.076.155.975.975.9729,300
09 Feb 20246.116.216.056.066.06530,700
08 Feb 20246.106.155.956.076.0774,500
07 Feb 20246.116.226.056.116.1164,000
06 Feb 20246.006.206.006.126.1252,300
05 Feb 20246.086.095.986.006.0013,600
02 Feb 20246.016.105.986.076.0794,300
01 Feb 20246.016.105.996.036.0350,100
31 Jan 20246.026.085.986.076.0752,200
30 Jan 20246.086.105.976.086.0879,100
29 Jan 20245.976.095.956.046.0488,000
26 Jan 20246.096.106.006.056.0536,700
25 Jan 20245.976.095.956.096.0945,400
24 Jan 20246.066.105.956.076.0763,700
23 Jan 20245.996.105.936.076.0749,000
22 Jan 20245.996.055.925.985.9838,700
19 Jan 20245.936.025.905.995.9949,100
18 Jan 20245.956.045.926.006.00126,600
17 Jan 20246.046.045.905.955.9579,900
16 Jan 20245.816.025.816.016.0146,300
15 Jan 20245.986.055.945.985.9823,800
12 Jan 20245.996.095.966.046.0426,500
11 Jan 20245.996.095.955.995.9935,400
10 Jan 20245.926.055.905.995.9939,100
09 Jan 20245.946.095.945.945.9424,800
08 Jan 20246.056.135.865.985.98102,000
05 Jan 20245.756.115.716.116.11101,800
04 Jan 20245.745.895.745.835.8354,800
03 Jan 20245.685.905.685.805.8071,500
02 Jan 20245.845.915.515.665.6648,600
28 Dec 20235.855.935.805.935.9347,900
27 Dec 20235.715.945.715.865.8632,300
26 Dec 20235.835.845.755.805.8033,300
22 Dec 20235.795.845.705.705.7054,800
21 Dec 20235.875.875.815.815.8131,600
20 Dec 20235.835.935.775.865.8651,800
19 Dec 20235.825.825.705.825.82145,800
18 Dec 20235.615.905.545.805.8072,000
15 Dec 20235.735.765.635.635.6354,600
14 Dec 20235.945.945.745.795.7936,800
13 Dec 20235.805.935.775.855.8570,400
12 Dec 20235.845.845.635.835.8347,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...