Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21.200	21.380	20.790	21.190	13.696	597,220
2023-06-05	21.000	21.340	20.840	21.200	13.703	401,570
2023-06-02	20.670	21.320	20.660	20.940	13.535	485,940
2023-06-01	20.250	20.920	19.920	20.560	13.289	437,060
2023-05-31	21.010	21.030	20.240	20.300	13.121	544,050
2023-05-30	21.440	21.470	20.650	20.860	13.483	210,080
2023-05-29	21.730	21.750	21.180	21.310	13.774	158,210
2023-05-26	22.400	22.400	21.250	21.500	13.897	350,480
2023-05-25	21.540	22.340	21.440	22.010	14.226	395,070
2023-05-24	21.500	21.790	21.140	21.350	13.800	205,270
2023-05-23	21.290	21.920	21.000	21.500	13.897	679,770
2023-05-22	21.040	21.610	20.890	21.330	13.787	615,030
2023-05-19	20.780	21.560	20.540	20.940	13.535	531,180
2023-05-18	20.150	20.900	20.030	20.660	13.354	411,840
2023-05-17	20.050	20.300	19.880	20.120	13.005	318,370
2023-05-16	20.170	20.410	19.770	19.800	12.798	245,050
2023-05-15	20.790	20.790	20.190	20.190	13.050	323,830
2023-05-12	20.460	20.910	20.260	20.730	13.399	611,130
2023-05-11	19.970	20.550	19.650	20.550	13.283	694,980
2023-05-10	19.400	19.970	19.100	19.750	12.766	393,380
2023-05-09	18.500	19.790	18.290	19.330	12.494	533,910
2023-05-08	18.250	18.830	18.250	18.400	11.893	478,400
2023-05-05	18.050	18.890	17.450	18.130	11.719	809,380
2023-05-04	18.860	19.460	18.010	18.180	11.751	929,890
2023-05-03	18.770	18.990	18.470	18.730	12.106	433,940
2023-05-02	19.900	20.010	18.710	18.800	12.152	765,310
2023-04-28	19.720	20.080	19.430	19.880	12.850	607,880
2023-04-27	19.500	19.990	19.350	19.570	12.649	460,070
2023-04-26	19.320	19.570	18.840	19.330	12.494	454,220
2023-04-25	20.090	20.090	19.050	19.190	12.404	528,060
2023-04-24	19.750	20.150	19.430	20.000	12.927	552,370
2023-04-20	20.710	20.710	19.060	19.960	12.901	1,284,400
2023-04-19	22.320	22.320	20.420	20.500	13.250	1,311,830
2023-04-18	23.120	23.280	22.290	22.330	14.389	723,580
2023-04-17	23.440	23.670	22.770	22.950	14.789	829,270
2023-04-14	23.810	23.820	23.140	23.350	15.047	165,620
2023-04-13	24.260	24.430	23.320	23.690	15.266	470,340
2023-04-12	23.990	24.770	23.990	24.260	15.633	349,440
2023-04-11	23.190	24.700	23.190	23.900	15.401	1,004,640
2023-04-10	23.500	23.820	23.090	23.090	14.879	218,530
2023-04-06	23.620	23.870	23.010	23.120	14.898	274,690
2023-04-05	24.430	24.670	23.600	23.600	15.208	435,370
2023-04-04	23.750	24.690	23.690	24.420	15.736	309,400
2023-04-03	24.060	24.060	22.570	23.750	15.304	857,610
2023-03-31	24.690	24.800	24.100	24.100	15.530	253,630
2023-03-30	25.150	25.400	24.550	24.680	15.904	436,280
2023-03-29	24.480	24.770	24.070	24.770	15.962	292,110
2023-03-28	24.350	24.800	23.770	24.500	15.788	881,920
2023-03-27	24.320	24.580	23.570	24.400	15.723	870,090
2023-03-24	25.020	25.240	24.370	24.460	15.762	1,816,100
2023-03-23	26.500	26.500	24.850	25.000	15.957	828,620
2023-03-22	27.780	27.880	25.830	26.260	16.761	737,750
2023-03-21	28.000	28.110	27.570	27.770	17.724	154,180
2023-03-20	28.780	28.800	27.690	28.000	17.871	689,520
2023-03-17	29.480	29.700	28.800	28.860	18.420	405,730
2023-03-16	29.800	30.380	29.550	29.800	19.020	161,070
2023-03-15	29.700	30.030	29.340	29.800	19.020	232,180
2023-03-14	30.670	31.020	29.990	30.040	19.173	216,580
2023-03-13	29.500	31.400	29.080	30.500	19.467	528,060
2023-03-10	30.050	30.690	29.220	29.720	18.969	318,240

← NewerPage 15 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.