Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.170	12.650	12.150	12.570	8.221	311,220
2024-02-26	12.400	12.400	12.010	12.190	7.973	296,010
2024-02-23	12.880	12.920	12.250	12.330	8.064	332,540
2024-02-22	12.710	13.100	12.320	12.770	8.352	793,650
2024-02-21	12.270	12.670	12.120	12.670	8.287	407,680
2024-02-20	12.260	12.470	12.160	12.280	8.032	320,580
2024-02-19	12.220	12.300	11.980	12.260	8.018	133,120
2024-02-16	11.900	12.240	11.720	12.220	7.992	284,700
2024-02-15	11.820	11.940	11.760	11.850	7.750	224,120
2024-02-14	12.000	12.000	11.740	11.830	7.737	224,510
2024-02-09	12.190	12.330	11.930	12.000	7.848	397,670
2024-02-08	12.500	12.540	12.040	12.200	7.979	349,830
2024-02-07	11.880	12.630	11.870	12.500	8.175	460,720
2024-02-06	11.710	12.310	11.710	11.880	7.770	418,210
2024-02-05	11.870	11.870	11.600	11.710	7.659	576,030
2024-02-02	12.340	12.420	11.710	11.840	7.744	1,054,950
2024-02-01	12.280	12.280	12.050	12.250	8.012	291,200
2024-01-31	12.390	12.550	12.180	12.200	7.979	499,200
2024-01-30	12.500	12.570	12.220	12.310	8.051	340,860
2024-01-29	12.770	12.770	12.400	12.490	8.169	410,540
2024-01-26	12.950	13.000	12.670	12.750	8.339	378,040
2024-01-25	13.160	13.200	12.660	12.890	8.430	1,296,360
2024-01-24	12.880	13.470	12.880	13.050	8.535	580,060
2024-01-23	12.760	13.310	12.750	12.850	8.404	512,980
2024-01-22	13.220	13.450	12.530	12.730	8.326	1,191,190
2024-01-19	13.760	13.800	13.200	13.200	8.633	1,057,290
2024-01-18	14.620	14.680	13.650	13.650	8.927	670,670
2024-01-17	14.570	14.750	14.300	14.520	9.496	373,620
2024-01-16	15.100	15.240	14.550	14.550	9.516	738,660
2024-01-15	15.440	15.440	15.040	15.120	9.889	391,040
2024-01-12	15.500	16.300	15.270	15.310	10.013	413,270
2024-01-11	15.330	15.480	15.300	15.450	10.105	158,470
2024-01-10	15.790	16.000	15.300	15.310	10.013	383,110
2024-01-09	15.570	15.860	15.520	15.780	10.321	175,500
2024-01-08	15.330	15.710	15.180	15.580	10.190	214,630
2024-01-05	15.480	15.670	15.210	15.330	10.026	454,350
2024-01-04	15.760	15.760	15.400	15.450	10.105	282,360
2024-01-03	15.510	15.900	15.420	15.750	10.301	247,390
2024-01-02	16.420	16.420	15.500	15.500	10.137	449,800
2023-12-28	16.230	16.500	16.120	16.410	10.733	399,620
2023-12-27	15.940	16.230	15.810	16.230	10.615	277,680
2023-12-26	15.340	15.910	15.330	15.910	10.406	466,440
2023-12-22	15.200	15.410	15.140	15.340	10.033	223,210
2023-12-21	15.410	15.440	14.960	15.170	9.922	581,620
2023-12-20	15.570	15.710	15.300	15.340	10.033	611,000
2023-12-19	16.340	16.550	15.660	15.730	10.288	548,470
2023-12-18	16.120	16.420	16.100	16.340	10.687	310,960
2023-12-15	16.200	16.530	15.920	15.970	10.445	380,900
2023-12-14	16.630	16.940	16.180	16.200	10.595	363,220
2023-12-13	15.920	16.620	15.760	16.570	10.837	570,050
2023-12-12	15.920	16.090	15.620	15.850	10.366	516,750
2023-12-11	16.360	16.380	15.900	15.900	10.399	279,110
2023-12-08	16.070	16.420	15.830	16.350	10.693	537,290
2023-12-07	15.940	16.140	15.850	16.030	10.484	565,240
2023-12-06	15.850	16.090	15.700	15.890	10.393	455,910
2023-12-05	15.550	15.870	15.460	15.690	10.262	509,470
2023-12-04	15.840	15.840	15.380	15.460	10.111	562,120
2023-12-01	15.590	15.910	15.330	15.830	10.353	746,980
2023-11-30	15.910	15.930	15.500	15.670	10.249	684,450
2023-11-29	15.890	16.030	15.700	15.900	10.399	700,050

← NewerPage 12 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.