Blau Farmacêutica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.930	12.160	11.600	11.680	7.906	585,650
2024-08-15	12.100	12.350	11.850	11.990	8.116	246,480
2024-08-14	12.010	12.050	11.930	11.930	8.075	195,650
2024-08-13	11.600	12.100	11.500	12.100	8.190	339,820
2024-08-12	11.790	11.840	11.540	11.690	7.913	273,780
2024-08-09	11.700	11.730	11.430	11.620	7.865	222,040
2024-08-08	11.310	11.790	11.140	11.690	7.913	407,550
2024-08-07	10.870	11.590	10.580	11.300	7.649	818,220
2024-08-06	10.180	10.350	10.010	10.100	6.837	220,870
2024-08-05	10.200	10.320	10.030	10.180	6.891	231,920
2024-08-02	10.160	10.480	10.030	10.370	7.019	102,700
2024-08-01	10.350	10.520	10.080	10.160	6.877	323,440
2024-07-31	10.590	10.680	10.350	10.360	7.013	246,220
2024-07-30	10.730	10.780	10.240	10.380	7.026	221,910
2024-07-29	11.400	11.400	10.760	10.810	7.317	182,130
2024-07-26	11.300	11.360	11.090	11.290	7.642	111,280
2024-07-25	11.000	11.440	11.000	11.100	7.513	762,320
2024-07-24	11.300	11.330	11.030	11.060	7.486	183,170
2024-07-23	11.740	11.780	11.310	11.310	7.656	140,790
2024-07-22	11.300	11.910	11.300	11.730	7.940	376,610
2024-07-19	11.380	11.610	11.250	11.290	7.642	98,540
2024-07-18	11.950	12.000	11.450	11.580	7.838	201,240
2024-07-17	12.300	12.470	11.640	12.050	8.156	292,630
2024-07-16	12.200	12.440	12.040	12.290	8.319	156,650
2024-07-15	11.870	12.280	11.870	12.280	8.312	294,450
2024-07-12	11.710	11.990	11.410	11.900	8.055	424,710
2024-07-11	11.980	12.030	11.600	11.600	7.852	284,050
2024-07-10	11.990	12.160	11.750	11.990	8.116	235,560
2024-07-09	11.770	11.950	11.580	11.950	8.089	197,080
2024-07-08	12.000	12.000	11.580	11.770	7.967	203,450
2024-07-05	11.630	11.970	11.560	11.800	7.987	294,190
2024-07-04	10.970	11.610	10.900	11.560	7.825	430,040
2024-07-03	10.480	10.850	10.480	10.700	7.243	160,810
2024-07-02	10.150	10.690	10.150	10.500	7.107	274,560
2024-07-01	10.410	10.460	10.110	10.240	6.931	268,580
2024-06-28	10.680	10.750	10.420	10.490	7.101	152,100
2024-06-27	9.720	10.660	9.530	10.660	7.216	681,200
2024-06-26	9.660	9.760	9.600	9.710	6.573	333,710
2024-06-25	9.730	9.930	9.710	9.710	6.449	251,290
2024-06-24	9.750	9.940	9.570	9.820	6.522	493,350
2024-06-21	9.410	9.800	9.390	9.640	6.402	235,040
2024-06-20	9.600	9.690	9.200	9.410	6.250	512,460
2024-06-19	9.700	9.800	9.500	9.640	6.402	222,430
2024-06-18	9.890	10.030	9.800	9.800	6.509	167,830
2024-06-17	10.000	10.030	9.850	9.920	6.588	180,180
2024-06-14	10.000	10.140	9.990	9.990	6.635	157,690
2024-06-13	10.020	10.150	9.950	10.090	6.701	268,840
2024-06-12	10.260	10.380	10.000	10.080	6.694	345,540
2024-06-11	10.010	10.400	9.960	10.240	6.801	301,470
2024-06-10	10.240	10.300	9.920	10.030	6.661	329,810
2024-06-07	10.330	10.450	10.210	10.230	6.794	245,440
2024-06-06	10.350	10.590	10.340	10.480	6.960	266,110
2024-06-05	10.360	10.620	10.300	10.400	6.907	210,860
2024-06-04	10.570	10.570	10.240	10.460	6.947	300,170
2024-06-03	10.250	10.700	10.200	10.500	6.973	331,240
2024-05-31	10.310	10.440	10.240	10.260	6.814	347,880
2024-05-29	10.350	10.460	10.300	10.310	6.847	174,590
2024-05-28	10.520	10.560	10.310	10.390	6.900	258,570
2024-05-27	10.500	10.550	10.300	10.520	6.987	129,740
2024-05-24	10.500	10.580	10.380	10.470	6.953	101,400

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0773 BRL
2026-03-23	0.0758 BRL
2025-12-18	0.7317 BRL
2025-12-04	0.1463 BRL
2025-09-23	0.1244 BRL
2025-03-21	0.3292 BRL
2024-09-26	0.1098 BRL
2024-06-26	0.1829 BRL
2024-04-29	0.0182 BRL
2024-03-22	0.1628 BRL
2023-06-27	0.2431 BRL
2023-04-19	0.0681 BRL
2023-03-24	0.2379 BRL
2022-12-21	0.2295 BRL
2022-09-26	0.2186 BRL
2022-07-07	0.2084 BRL
2022-04-07	0.1808 BRL
2022-03-24	0.2673 BRL
2021-12-03	0.1595 BRL
2021-09-23	0.1377 BRL
2021-07-05	0.0254 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.