Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17.910	18.190	17.910	17.990	11.766	295,620
2023-08-29	17.720	17.950	17.630	17.790	11.635	384,670
2023-08-28	17.900	17.950	17.580	17.670	11.557	560,430
2023-08-25	17.940	18.060	17.800	17.800	11.642	404,300
2023-08-24	18.500	18.500	17.900	17.900	11.707	421,070
2023-08-23	18.020	18.420	17.970	18.330	11.988	411,190
2023-08-22	18.000	18.260	17.860	18.080	11.825	544,570
2023-08-21	17.880	18.000	17.740	17.810	11.648	384,670
2023-08-18	17.940	18.020	17.700	17.880	11.694	514,930
2023-08-17	17.970	18.220	17.810	17.820	11.655	561,340
2023-08-16	18.490	18.560	17.810	17.940	11.733	926,770
2023-08-15	18.560	18.800	18.450	18.500	12.100	402,870
2023-08-14	18.350	18.800	17.980	18.530	12.119	750,100
2023-08-11	18.730	18.820	18.040	18.310	11.975	1,010,100
2023-08-10	18.990	19.080	18.500	18.730	12.250	1,652,040
2023-08-09	20.280	20.280	19.360	19.600	12.819	897,390
2023-08-08	20.550	20.550	20.050	20.170	13.192	542,490
2023-08-07	21.580	21.690	20.700	20.800	13.604	501,020
2023-08-04	21.160	21.570	21.120	21.550	14.094	344,110
2023-08-03	21.700	22.090	21.220	21.410	14.003	688,350
2023-08-02	20.930	21.750	20.900	21.510	14.068	1,012,310
2023-08-01	20.690	21.050	20.300	20.930	13.689	1,279,330
2023-07-31	20.710	21.000	20.330	20.780	13.591	1,778,140
2023-07-28	20.300	20.510	20.170	20.450	13.375	1,256,320
2023-07-27	19.850	20.280	19.770	20.130	13.166	694,980
2023-07-26	20.050	20.210	19.510	19.860	12.989	1,493,570
2023-07-25	20.150	20.780	20.150	20.500	13.408	662,740
2023-07-24	19.610	20.100	19.470	20.080	13.133	1,369,030
2023-07-21	19.140	19.670	19.030	19.610	12.825	743,210
2023-07-20	19.000	19.530	18.630	19.210	12.564	905,970
2023-07-19	18.970	18.990	18.500	18.870	12.342	914,550
2023-07-18	18.720	19.040	18.550	18.960	12.400	641,420
2023-07-17	19.100	19.210	18.530	18.750	12.263	727,480
2023-07-14	19.500	19.670	18.970	19.100	12.492	1,348,880
2023-07-13	19.300	19.740	19.230	19.500	12.754	451,490
2023-07-12	19.430	19.750	19.260	19.390	12.682	568,100
2023-07-11	19.620	19.620	19.160	19.480	12.740	590,720
2023-07-10	19.860	20.070	19.520	19.540	12.780	624,910
2023-07-07	19.730	20.140	19.650	19.850	12.982	440,830
2023-07-06	19.870	19.870	19.110	19.720	12.897	504,010
2023-07-05	19.580	19.940	19.240	19.770	12.930	781,690
2023-07-04	19.000	19.690	18.730	19.590	12.812	382,590
2023-07-03	18.800	19.570	18.700	18.850	12.328	1,247,870
2023-06-30	19.620	19.790	18.380	18.610	12.171	2,067,910
2023-06-29	19.110	19.530	18.840	19.350	12.655	2,079,220
2023-06-28	19.310	19.660	18.960	18.960	12.400	1,283,490
2023-06-27	20.820	20.920	19.030	19.350	12.655	2,141,100
2023-06-26	21.410	21.410	20.450	20.740	13.406	499,070
2023-06-23	21.250	21.640	20.960	21.310	13.774	327,860
2023-06-22	21.240	21.240	20.590	20.960	13.548	320,190
2023-06-21	20.920	21.210	20.750	21.040	13.599	621,010
2023-06-20	20.840	21.150	20.560	20.920	13.522	527,410
2023-06-19	20.130	20.940	19.800	20.700	13.380	1,128,270
2023-06-16	20.940	21.170	20.010	20.010	12.934	948,480
2023-06-15	20.800	21.320	20.760	21.020	13.587	273,650
2023-06-14	20.730	20.940	20.350	20.800	13.444	461,240
2023-06-13	21.530	21.530	20.150	20.400	13.186	741,260
2023-06-12	22.430	22.430	21.350	21.500	13.897	778,310
2023-06-09	21.640	22.560	21.490	22.130	14.304	467,220
2023-06-07	21.320	21.960	20.840	21.490	13.890	1,090,050

← NewerPage 14 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.