D1000 Varejo Farma Participacoes

DMVF3
🏛️ 巴西 →
4.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 4.31 4.38 4.21 4.21 0.2M
2021-12-29 4.55 4.55 4.30 4.31 0.2M
2021-12-28 4.58 4.58 4.45 4.45 0.1M
2021-12-27 4.65 4.74 4.52 4.52 0.1M
2021-12-23 4.55 4.69 4.52 4.66 0.1M
2021-12-22 4.53 4.65 4.48 4.60 0.1M
2021-12-21 4.69 4.70 4.52 4.52 0.1M
2021-12-20 4.70 4.84 4.64 4.65 0.0M
2021-12-17 4.64 4.84 4.55 4.84 0.1M
2021-12-16 4.86 4.87 4.68 4.75 0.0M
2021-12-15 4.80 4.90 4.71 4.73 0.0M
2021-12-14 4.91 5.08 4.65 4.80 0.1M
2021-12-13 5.21 5.21 4.90 4.90 0.1M
2021-12-10 4.97 5.21 4.95 5.21 0.1M
2021-12-09 4.92 5.11 4.92 5.07 0.0M
2021-12-08 5.14 5.19 4.90 5.06 0.1M
2021-12-07 4.99 5.17 4.80 5.08 0.1M
2021-12-06 4.60 5.00 4.60 4.97 0.1M
2021-12-03 4.55 4.73 4.53 4.71 0.1M
2021-12-02 4.61 4.90 4.50 4.51 0.1M
2021-12-01 4.74 4.77 4.60 4.70 0.0M
2021-11-30 4.77 4.91 4.61 4.61 0.1M
2021-11-29 4.80 4.92 4.64 4.90 0.1M
2021-11-26 4.75 4.80 4.62 4.76 0.1M
2021-11-25 4.94 5.08 4.83 4.85 0.1M
2021-11-24 4.72 5.00 4.72 4.93 0.0M
2021-11-23 4.86 4.92 4.64 4.86 0.1M
2021-11-22 5.05 5.07 4.82 4.82 0.1M
2021-11-19 4.90 5.22 4.90 5.05 0.1M
2021-11-18 5.15 5.32 4.73 5.00 0.1M
2021-11-17 5.30 5.32 5.06 5.06 0.1M
2021-11-16 5.37 5.47 5.20 5.28 0.1M
2021-11-12 5.79 5.79 5.41 5.41 0.2M
2021-11-11 5.91 6.03 5.86 5.87 0.2M
2021-11-10 6.00 6.29 5.87 6.29 0.1M
2021-11-09 6.00 6.18 5.95 6.00 0.1M
2021-11-08 5.45 6.09 5.38 6.00 0.3M
2021-11-05 5.34 5.50 5.28 5.39 0.1M
2021-11-04 5.45 5.50 5.32 5.35 0.0M
2021-11-03 5.44 5.65 5.30 5.50 0.0M
2021-11-01 5.29 5.56 5.16 5.40 0.1M
2021-10-29 5.48 5.58 5.22 5.22 0.2M
2021-10-28 5.81 5.81 5.48 5.48 0.2M
2021-10-27 5.81 5.97 5.76 5.76 0.0M
2021-10-26 5.99 5.99 5.81 5.82 0.1M
2021-10-25 6.00 6.11 5.93 5.97 0.1M
2021-10-22 6.18 6.18 5.84 6.00 0.1M
2021-10-21 6.20 6.20 6.02 6.17 0.1M
2021-10-20 6.20 6.43 6.16 6.20 0.1M
2021-10-19 6.31 6.41 6.19 6.26 0.2M
2021-10-18 6.39 6.42 6.26 6.32 0.2M
2021-10-15 6.40 6.62 6.37 6.39 0.2M
2021-10-14 6.43 6.43 6.35 6.40 0.1M
2021-10-13 6.44 6.49 6.36 6.36 0.1M
2021-10-11 6.31 6.45 6.30 6.44 0.0M
2021-10-08 6.34 6.44 6.30 6.32 0.1M
2021-10-07 6.36 6.50 6.31 6.31 0.1M
2021-10-06 6.36 6.54 6.32 6.34 0.1M
2021-10-05 6.50 6.57 6.33 6.50 0.0M
2021-10-04 6.52 6.60 6.41 6.44 0.1M
2021-10-01 6.43 6.52 6.31 6.51 0.1M
2021-09-30 6.59 6.71 6.35 6.37 0.1M
2021-09-29 6.44 6.72 6.36 6.59 0.1M
2021-09-28 6.46 6.58 6.39 6.44 0.1M
2021-09-27 6.60 6.64 6.45 6.50 0.1M
2021-09-24 6.53 6.66 6.51 6.58 0.0M
2021-09-23 6.65 6.79 6.50 6.60 0.1M
2021-09-22 6.51 6.77 6.40 6.60 0.1M
2021-09-21 6.57 6.72 6.43 6.43 0.1M
2021-09-20 6.73 6.74 6.32 6.46 0.2M
2021-09-17 6.80 6.90 6.64 6.87 0.1M
2021-09-16 7.04 7.04 6.80 6.87 0.0M
2021-09-15 7.12 7.15 7.01 7.03 0.1M
2021-09-14 7.10 7.17 7.07 7.12 0.1M
2021-09-13 7.04 7.14 6.99 7.10 0.1M
2021-09-10 7.05 7.40 6.94 6.95 0.1M
2021-09-09 6.51 7.30 6.50 7.01 0.4M
2021-09-08 6.77 6.83 6.48 6.53 0.1M
2021-09-06 6.98 6.98 6.71 6.80 0.1M
2021-09-03 6.92 7.05 6.74 6.80 0.1M
2021-09-02 7.07 7.08 6.87 6.87 0.2M
2021-09-01 7.20 7.20 7.05 7.08 0.1M
2021-08-31 7.26 7.28 7.15 7.15 0.1M
2021-08-30 7.32 7.37 7.24 7.30 0.1M
2021-08-27 7.21 7.30 7.20 7.29 0.1M
2021-08-26 7.30 7.33 7.21 7.21 0.1M
2021-08-25 7.27 7.34 7.20 7.30 0.1M
2021-08-24 7.21 7.35 7.20 7.27 0.1M
2021-08-23 7.23 7.57 7.16 7.20 0.2M
2021-08-20 7.28 7.48 7.17 7.36 0.1M
2021-08-19 7.30 7.35 7.15 7.20 0.2M
2021-08-18 7.38 7.67 7.15 7.36 0.2M
2021-08-17 7.90 7.99 7.35 7.38 0.3M
2021-08-16 7.98 7.98 7.42 7.77 0.3M
2021-08-13 7.91 8.25 7.81 7.98 0.2M
2021-08-12 8.30 8.30 7.80 7.92 0.4M
2021-08-11 8.00 8.12 7.90 8.05 0.2M
2021-08-10 8.13 8.18 8.00 8.08 0.1M
2021-08-09 8.10 8.28 8.09 8.11 0.1M
2021-08-06 8.29 8.30 8.12 8.21 0.1M
2021-08-05 8.39 8.55 8.21 8.21 0.2M
2021-08-04 8.60 8.63 8.45 8.55 0.1M
2021-08-03 8.56 8.72 8.42 8.59 0.2M
2021-08-02 8.75 8.90 8.53 8.53 0.1M
2021-07-30 8.80 8.87 8.66 8.75 0.2M
2021-07-29 9.00 9.00 8.84 8.92 0.1M
2021-07-28 8.86 8.99 8.79 8.90 0.2M
2021-07-27 8.90 8.95 8.81 8.85 0.1M
2021-07-26 8.91 9.04 8.74 8.90 0.2M
2021-07-23 9.02 9.11 8.97 8.98 0.1M
2021-07-22 9.03 9.14 9.01 9.02 0.1M
2021-07-21 9.12 9.20 9.01 9.12 0.1M
2021-07-20 9.07 9.12 8.97 9.03 0.1M
2021-07-19 9.06 9.23 8.99 9.03 0.2M
2021-07-16 9.15 9.28 9.10 9.28 0.1M
2021-07-15 9.21 9.31 9.10 9.10 0.1M
2021-07-14 9.19 9.39 9.17 9.28 0.2M
2021-07-13 9.28 9.35 9.17 9.20 0.2M
2021-07-12 9.40 9.40 9.24 9.31 0.1M
2021-07-08 9.20 9.39 9.07 9.39 0.2M
2021-07-07 9.28 9.39 9.19 9.34 0.1M
2021-07-06 9.40 9.43 9.24 9.26 0.2M
2021-07-05 9.38 9.58 9.34 9.40 0.1M
2021-07-02 9.40 9.60 9.35 9.45 0.2M
2021-07-01 9.45 9.50 9.33 9.40 0.2M
2021-06-30 9.80 9.80 9.38 9.38 0.2M
2021-06-29 9.60 9.74 9.46 9.68 0.2M
2021-06-28 9.86 9.89 9.61 9.64 0.2M
2021-06-25 9.95 9.99 9.71 9.80 0.1M
2021-06-24 9.90 10.03 9.90 9.99 0.1M
2021-06-23 9.94 10.00 9.80 9.90 0.1M
2021-06-22 9.78 10.06 9.74 9.90 0.3M
2021-06-21 9.70 9.80 9.64 9.77 0.1M
2021-06-18 9.88 9.95 9.66 9.68 0.3M
2021-06-17 10.05 10.05 9.80 9.89 0.3M
2021-06-16 10.40 10.40 9.95 10.00 0.4M
2021-06-15 10.01 10.21 9.94 10.12 0.2M
2021-06-14 10.04 10.37 9.86 10.01 0.3M
2021-06-11 10.07 10.17 9.83 9.98 0.3M
2021-06-10 10.45 10.60 10.10 10.10 0.7M
2021-06-09 9.72 10.35 9.63 10.30 0.8M
2021-06-08 9.72 9.81 9.58 9.70 0.3M
2021-06-07 9.66 9.84 9.59 9.78 0.3M
2021-06-04 9.43 9.75 9.43 9.63 0.2M
2021-06-02 9.50 9.70 9.38 9.43 0.4M
2021-06-01 9.59 9.60 9.35 9.50 0.4M
2021-05-31 9.37 9.74 9.32 9.50 0.6M
2021-05-28 9.21 9.37 9.15 9.37 0.2M
2021-05-27 9.20 9.30 9.13 9.22 0.1M
2021-05-26 9.35 9.50 9.12 9.15 0.2M
2021-05-25 9.26 9.53 9.11 9.26 0.4M
2021-05-24 8.97 9.28 8.86 9.26 0.2M
2021-05-21 8.97 9.06 8.84 8.91 0.2M
2021-05-20 9.00 9.17 8.91 8.91 0.3M
2021-05-19 9.12 9.21 9.05 9.08 0.2M
2021-05-18 9.17 9.31 9.14 9.15 0.2M
2021-05-17 9.00 9.27 8.96 9.22 0.3M
2021-05-14 9.11 9.23 8.98 9.03 0.3M
2021-05-13 9.30 9.45 9.02 9.06 0.6M
2021-05-12 9.59 9.81 9.33 9.50 0.3M
2021-05-11 9.64 9.87 9.52 9.55 0.2M
2021-05-10 9.80 9.80 9.56 9.70 0.3M
2021-05-07 9.37 9.89 9.37 9.89 0.3M
2021-05-06 9.61 9.70 9.33 9.36 0.4M
2021-05-05 9.75 9.81 9.43 9.67 0.2M
2021-05-04 9.62 9.86 9.62 9.74 0.2M
2021-05-03 9.90 9.96 9.61 9.71 0.4M
2021-04-30 9.87 9.98 9.68 9.69 0.6M
2021-04-29 9.22 9.84 9.19 9.82 1.2M
2021-04-28 9.30 9.35 9.16 9.21 0.1M
2021-04-27 9.25 9.30 9.16 9.22 0.2M
2021-04-26 9.28 9.38 9.16 9.16 0.2M
2021-04-23 9.20 9.30 9.16 9.20 0.1M
2021-04-22 9.27 9.40 9.13 9.18 0.3M
2021-04-20 9.30 9.32 9.16 9.27 0.2M
2021-04-19 9.25 9.40 9.20 9.30 0.2M
2021-04-16 9.15 9.33 9.15 9.25 0.1M
2021-04-15 9.30 9.30 9.12 9.15 0.2M
2021-04-14 9.27 9.38 9.12 9.30 0.1M
2021-04-13 9.30 9.36 9.25 9.27 0.3M
2021-04-12 9.33 9.37 9.25 9.30 0.1M
2021-04-09 9.26 9.45 9.20 9.33 0.1M
2021-04-08 9.35 9.40 9.21 9.35 0.1M
2021-04-07 9.33 9.40 9.22 9.28 0.2M
2021-04-06 9.13 9.45 9.10 9.32 0.2M
2021-04-05 9.09 9.23 9.09 9.12 0.2M
2021-04-01 9.00 9.06 8.92 9.05 0.2M
2021-03-31 9.04 9.06 8.82 8.88 0.3M
2021-03-30 8.85 9.06 8.80 8.96 0.4M
2021-03-29 8.90 9.19 8.79 8.79 0.4M
2021-03-26 9.05 9.10 8.90 8.97 0.3M
2021-03-25 9.15 9.19 8.89 8.97 0.7M
2021-03-24 9.38 9.45 9.16 9.18 0.3M
2021-03-23 9.28 9.37 9.12 9.33 0.3M
2021-03-22 9.50 9.60 9.24 9.28 0.5M
2021-03-19 9.57 9.74 9.50 9.50 0.4M
2021-03-18 9.84 9.90 9.50 9.51 0.6M
2021-03-17 10.30 10.61 9.78 9.81 1.5M
2021-03-16 10.56 10.80 10.20 10.36 0.2M
2021-03-15 10.13 10.55 10.00 10.55 0.3M
2021-03-12 9.90 10.08 9.75 10.05 0.1M
2021-03-11 9.77 9.96 9.71 9.90 0.2M
2021-03-10 9.75 9.90 9.55 9.76 0.1M
2021-03-09 10.00 10.05 9.60 9.68 0.2M
2021-03-08 9.82 10.07 9.78 9.98 0.3M
2021-03-05 10.18 10.27 9.96 10.00 0.2M
2021-03-04 10.22 10.24 10.00 10.18 0.1M
2021-03-03 10.30 10.30 9.90 10.13 0.2M
2021-03-02 10.01 10.32 9.81 10.32 0.2M
2021-03-01 10.15 10.34 10.02 10.02 0.1M
2021-02-26 10.70 10.70 10.07 10.15 0.2M
2021-02-25 10.80 10.87 10.40 10.60 0.2M
2021-02-24 10.77 10.87 10.46 10.78 0.1M
2021-02-23 10.54 10.78 10.42 10.75 0.2M
2021-02-22 10.38 10.50 10.03 10.39 0.4M
2021-02-19 11.09 11.25 10.55 10.55 0.4M
2021-02-18 10.99 11.13 10.96 10.99 0.1M
2021-02-17 11.27 11.27 10.93 11.00 0.2M
2021-02-12 11.20 11.34 11.05 11.16 0.1M
2021-02-11 11.56 11.70 11.17 11.20 0.2M
2021-02-10 11.70 11.75 11.40 11.50 0.1M
2021-02-09 11.76 11.83 11.60 11.70 0.1M
2021-02-08 11.94 11.94 11.73 11.79 0.1M
2021-02-05 11.74 12.07 11.74 11.91 0.1M
2021-02-04 11.89 12.05 11.71 11.73 0.1M
2021-02-03 11.80 12.00 11.80 11.88 0.1M
2021-02-02 11.82 11.98 11.72 11.83 0.1M
2021-02-01 11.64 11.79 11.56 11.70 0.1M
2021-01-29 11.63 11.73 11.50 11.50 0.2M
2021-01-28 11.52 11.68 11.45 11.68 0.1M
2021-01-27 11.72 11.88 11.35 11.50 0.2M
2021-01-26 11.75 12.21 11.70 11.70 0.1M
2021-01-22 11.81 11.89 11.69 11.71 0.2M
2021-01-21 12.23 12.40 11.92 11.99 0.2M
2021-01-20 12.57 12.63 12.12 12.27 0.2M
2021-01-19 12.47 12.69 12.34 12.43 0.2M
2021-01-18 12.12 12.59 12.12 12.45 0.3M
2021-01-15 12.00 12.25 11.81 12.10 0.2M
2021-01-14 11.98 12.16 11.88 12.00 0.2M
2021-01-13 11.64 12.04 11.64 11.84 0.3M
2021-01-12 12.05 12.22 11.63 11.63 0.9M
2021-01-11 12.36 12.77 11.95 12.05 0.6M
2021-01-08 11.84 12.50 11.84 12.35 0.2M
2021-01-07 12.35 12.50 11.68 11.84 0.4M
2021-01-06 12.59 12.74 12.10 12.17 0.3M
2021-01-05 13.01 13.05 12.51 12.59 0.2M
2021-01-04 13.00 13.20 12.81 13.01 0.4M