Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.250	16.630	15.980	16.050	10.497	583,180
2023-11-27	15.850	16.210	15.820	16.210	10.602	488,930
2023-11-24	16.050	16.290	15.900	16.040	10.491	478,530
2023-11-23	16.190	16.470	16.030	16.030	10.484	332,150
2023-11-22	16.170	16.630	16.040	16.160	10.569	781,170
2023-11-21	16.310	16.500	16.040	16.170	10.576	857,350
2023-11-20	16.760	17.070	16.320	16.450	10.759	885,300
2023-11-17	16.120	16.910	16.090	16.750	10.955	1,131,910
2023-11-16	14.630	16.090	14.630	16.080	10.517	1,603,290
2023-11-14	14.680	14.900	14.330	14.630	9.568	948,090
2023-11-13	14.600	14.880	14.260	14.570	9.529	1,129,180
2023-11-10	14.930	15.130	14.180	14.550	9.516	2,814,370
2023-11-09	15.440	16.020	14.650	14.800	9.680	4,482,010
2023-11-08	17.450	17.730	17.020	17.220	11.262	314,080
2023-11-07	16.670	17.380	16.490	17.340	11.341	516,750
2023-11-06	16.810	16.920	16.250	16.650	10.890	346,580
2023-11-03	15.790	16.990	15.780	16.750	10.955	890,500
2023-11-01	15.360	15.700	15.070	15.700	10.268	500,240
2023-10-31	15.270	15.680	15.090	15.200	9.941	799,110
2023-10-30	16.080	16.290	15.250	15.260	9.981	746,980
2023-10-27	16.420	16.600	16.120	16.190	10.589	441,220
2023-10-26	15.610	16.510	15.380	16.510	10.798	389,090
2023-10-25	16.070	16.290	15.350	15.490	10.131	517,400
2023-10-24	16.330	16.500	15.970	16.060	10.504	452,790
2023-10-23	16.000	16.260	15.850	16.200	10.595	303,680
2023-10-20	15.800	16.230	15.700	16.120	10.543	302,380
2023-10-19	16.150	16.340	15.840	15.910	10.406	445,770
2023-10-18	15.600	16.100	15.390	16.100	10.530	856,700
2023-10-17	16.070	16.110	15.610	15.610	10.209	986,960
2023-10-16	16.580	16.580	16.020	16.190	10.589	449,150
2023-10-13	16.520	16.550	16.040	16.430	10.746	408,460
2023-10-11	16.480	16.620	16.250	16.560	10.831	340,990
2023-10-10	16.360	16.700	16.250	16.480	10.778	535,990
2023-10-09	16.550	16.570	16.000	16.280	10.648	450,840
2023-10-06	16.500	16.620	16.010	16.540	10.818	393,900
2023-10-05	16.280	16.680	16.280	16.560	10.831	449,540
2023-10-04	16.170	16.460	15.870	16.270	10.641	447,980
2023-10-03	16.070	16.230	15.790	15.910	10.406	561,990
2023-10-02	16.100	16.100	15.780	16.070	10.510	439,140
2023-09-29	16.300	16.500	15.940	16.000	10.464	591,630
2023-09-28	15.600	16.300	15.510	16.000	10.464	537,030
2023-09-27	15.700	15.950	15.260	15.600	10.203	841,880
2023-09-26	15.620	15.790	15.430	15.650	10.236	688,740
2023-09-25	15.920	15.920	15.120	15.670	10.249	1,237,730
2023-09-22	16.450	16.450	15.920	15.920	10.412	503,360
2023-09-21	16.440	16.450	16.210	16.300	10.661	603,590
2023-09-20	16.870	17.280	16.530	16.530	10.811	594,620
2023-09-19	16.710	16.860	16.350	16.760	10.962	618,020
2023-09-18	16.720	16.960	16.630	16.650	10.890	574,600
2023-09-15	17.360	17.420	16.120	16.700	10.922	2,451,150
2023-09-14	17.520	17.640	17.310	17.590	11.504	908,960
2023-09-13	17.350	17.650	17.350	17.460	11.419	646,100
2023-09-12	17.320	17.370	17.220	17.350	11.347	608,790
2023-09-11	17.500	17.700	17.240	17.240	11.275	438,360
2023-09-08	17.450	17.660	17.300	17.340	11.341	497,380
2023-09-06	17.520	17.720	17.230	17.450	11.413	626,600
2023-09-05	17.360	17.680	17.070	17.350	11.347	1,080,430
2023-09-04	17.900	17.970	17.360	17.360	11.354	449,020
2023-09-01	17.720	17.740	17.310	17.600	11.511	537,030
2023-08-31	17.980	18.150	17.570	17.670	11.557	621,920

← NewerPage 13 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.