Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.600	10.600	10.300	10.470	6.953	187,460
2024-05-22	10.730	10.730	10.450	10.570	7.020	194,740
2024-05-21	10.800	10.960	10.700	10.710	7.113	204,490
2024-05-20	10.890	10.910	10.690	10.770	7.153	189,540
2024-05-17	10.680	10.980	10.580	10.890	7.232	139,750
2024-05-16	10.640	10.780	10.570	10.670	7.086	213,590
2024-05-15	10.530	10.790	10.400	10.640	7.066	216,450
2024-05-14	10.660	10.820	10.420	10.530	6.993	177,580
2024-05-13	10.790	10.940	10.580	10.670	7.086	226,590
2024-05-10	11.130	11.170	10.650	10.800	7.173	237,250
2024-05-09	10.700	11.090	10.570	11.090	7.365	342,550
2024-05-08	10.760	10.990	10.220	10.700	7.106	634,920
2024-05-07	10.310	10.660	10.310	10.510	6.980	299,520
2024-05-06	10.580	10.790	10.350	10.350	6.874	297,050
2024-05-03	10.320	10.750	10.320	10.530	6.993	503,880
2024-05-02	10.240	10.520	9.960	10.220	6.787	480,220
2024-04-30	10.050	10.350	9.290	10.070	6.688	1,973,400
2024-04-29	10.810	10.900	10.550	10.650	7.073	406,640
2024-04-26	10.400	10.920	10.400	10.790	7.154	468,130
2024-04-25	10.470	10.470	10.170	10.200	6.763	314,470
2024-04-24	10.670	10.910	10.230	10.460	6.935	380,900
2024-04-23	10.400	10.830	10.180	10.670	7.074	389,480
2024-04-22	10.280	10.420	10.260	10.350	6.862	306,930
2024-04-19	10.350	10.470	10.200	10.290	6.822	295,360
2024-04-18	10.470	10.570	10.250	10.250	6.796	384,540
2024-04-17	10.890	10.920	10.400	10.450	6.929	398,450
2024-04-16	10.960	10.960	10.620	10.700	7.094	567,710
2024-04-15	11.600	11.740	10.960	10.970	7.273	895,180
2024-04-12	12.000	12.000	11.540	11.620	7.704	530,270
2024-04-11	12.080	12.080	11.830	12.000	7.956	305,110
2024-04-10	12.000	12.100	11.810	12.100	8.022	420,030
2024-04-09	11.930	12.120	11.900	11.980	7.943	244,660
2024-04-08	12.010	12.030	11.890	11.930	7.910	217,750
2024-04-05	12.110	12.160	11.920	12.000	7.956	248,300
2024-04-04	12.170	12.440	12.010	12.100	8.022	230,490
2024-04-03	12.240	12.350	12.000	12.190	8.082	198,900
2024-04-02	12.030	12.230	11.900	12.230	8.109	499,330
2024-04-01	12.570	12.750	11.880	11.880	7.877	336,050
2024-03-28	12.250	12.660	12.200	12.450	8.255	307,320
2024-03-27	12.210	12.260	12.060	12.220	8.102	287,300
2024-03-26	12.100	12.420	11.860	12.150	8.056	522,470
2024-03-25	12.300	12.560	11.970	12.010	7.963	1,081,600
2024-03-22	12.000	12.300	11.810	12.210	8.095	520,000
2024-03-21	12.570	12.660	12.010	12.010	7.855	541,580
2024-03-20	11.700	12.660	11.530	12.420	8.123	1,177,540
2024-03-19	11.910	12.020	11.710	11.930	7.803	283,010
2024-03-18	11.980	12.090	11.760	11.860	7.757	161,330
2024-03-15	11.900	12.020	11.800	11.900	7.783	261,300
2024-03-14	12.170	12.200	11.760	11.880	7.770	314,470
2024-03-13	12.000	12.180	11.830	12.110	7.920	209,040
2024-03-12	12.160	12.180	11.850	11.930	7.803	206,570
2024-03-11	12.150	12.320	11.830	11.830	7.737	332,930
2024-03-08	12.140	12.430	12.000	12.150	7.946	286,000
2024-03-07	12.230	12.350	12.050	12.050	7.881	205,530
2024-03-06	12.340	12.720	12.210	12.210	7.986	287,300
2024-03-05	12.390	12.660	12.300	12.340	8.071	239,980
2024-03-04	12.750	12.770	12.300	12.300	8.045	277,940
2024-03-01	12.490	12.930	12.370	12.750	8.339	426,790
2024-02-29	12.490	12.520	12.110	12.410	8.117	1,434,680
2024-02-28	12.560	12.590	12.220	12.490	8.169	278,590

← NewerPage 11 of 21 · 1,246 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.