Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	29.590	30.780	29.590	30.030	19.167	552,760
2023-03-08	28.880	30.050	28.850	29.860	19.058	958,360
2023-03-07	29.360	29.540	28.150	28.800	18.382	614,250
2023-03-06	29.250	30.680	28.480	28.740	18.344	1,434,680
2023-03-03	28.550	28.880	28.380	28.630	18.273	294,190
2023-03-02	28.210	29.100	27.980	28.570	18.235	258,180
2023-03-01	28.920	28.920	27.580	28.080	17.922	369,070
2023-02-28	28.500	28.710	28.100	28.500	18.190	315,900
2023-02-27	28.310	28.800	28.120	28.800	18.382	178,490
2023-02-24	28.600	28.710	28.200	28.650	18.286	304,850
2023-02-23	28.260	28.900	27.990	28.720	18.331	227,370
2023-02-22	28.640	28.640	27.790	28.260	18.037	100,230
2023-02-17	28.980	28.980	28.190	28.680	18.305	233,220
2023-02-16	28.550	29.400	28.350	29.120	18.586	165,750
2023-02-15	27.580	29.140	27.480	28.840	18.407	195,000
2023-02-14	28.280	28.280	27.400	27.670	17.661	181,090
2023-02-13	28.290	28.380	27.210	28.000	17.871	185,120
2023-02-10	27.340	28.570	27.340	28.410	18.133	209,820
2023-02-09	28.510	28.610	27.340	27.340	17.450	411,580
2023-02-08	28.680	28.790	28.100	28.500	18.190	417,560
2023-02-07	28.910	29.440	28.260	28.460	18.165	427,310
2023-02-06	28.900	29.180	27.970	28.800	18.382	484,510
2023-02-03	30.200	30.500	29.110	29.210	18.644	261,690
2023-02-02	30.550	31.480	29.990	30.150	19.244	400,660
2023-02-01	29.300	30.790	29.300	30.550	19.499	579,800
2023-01-31	28.770	29.200	28.560	29.090	18.567	325,910
2023-01-30	27.540	28.500	27.160	28.400	18.127	301,340
2023-01-27	27.380	27.590	26.560	27.500	17.552	126,750
2023-01-26	26.970	27.390	26.450	27.060	17.271	408,980
2023-01-25	26.300	27.310	26.150	27.190	17.354	215,020
2023-01-24	26.070	26.650	26.070	26.350	16.818	201,890
2023-01-23	25.890	26.500	25.620	26.070	16.639	218,400
2023-01-20	26.400	26.560	25.510	25.690	16.397	438,360
2023-01-19	27.090	27.140	26.340	26.370	16.831	225,550
2023-01-18	27.140	28.000	27.140	27.250	17.393	281,450
2023-01-17	26.990	27.650	26.880	27.150	17.329	277,940
2023-01-16	27.260	27.280	26.630	27.140	17.322	145,730
2023-01-13	26.580	27.230	26.120	27.180	17.348	126,230
2023-01-12	26.660	27.340	26.150	26.740	17.067	317,330
2023-01-11	26.540	26.870	26.080	26.750	17.073	233,610
2023-01-10	26.280	26.690	25.730	26.550	16.946	261,820
2023-01-09	25.750	26.020	25.370	25.990	16.588	147,420
2023-01-06	26.140	26.780	25.930	26.190	16.716	153,790
2023-01-05	25.980	26.430	25.570	26.140	16.684	224,900
2023-01-04	26.330	26.600	25.680	25.900	16.531	117,650
2023-01-03	26.280	26.640	25.510	26.330	16.805	396,890
2023-01-02	28.000	28.000	25.230	26.030	16.614	183,300
2022-12-29	26.790	27.110	25.870	26.320	16.799	352,300
2022-12-28	26.560	26.840	26.320	26.470	16.895	257,790
2022-12-27	27.020	27.020	25.900	26.450	16.882	286,520
2022-12-26	27.200	27.490	26.280	27.010	17.239	137,410
2022-12-23	26.680	27.260	25.830	27.200	17.361	292,890
2022-12-22	26.080	26.680	25.840	26.200	16.722	411,190
2022-12-21	25.700	26.100	25.300	26.050	16.627	174,590
2022-12-20	24.270	26.230	24.030	25.700	16.257	570,180
2022-12-19	23.500	24.750	23.500	24.140	15.270	297,180
2022-12-16	24.880	24.880	23.970	24.050	15.213	226,980
2022-12-15	24.330	25.500	24.170	24.880	15.738	539,630
2022-12-14	24.750	24.840	24.020	24.280	15.359	354,380
2022-12-13	25.280	26.220	24.610	24.750	15.656	327,600

← NewerPage 16 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.