Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	25.220	25.510	24.950	25.260	15.978	354,510
2022-12-09	26.360	26.510	25.200	25.230	15.959	352,170
2022-12-08	27.210	27.350	26.440	26.470	16.744	251,160
2022-12-07	27.280	27.980	27.130	27.310	17.275	340,210
2022-12-06	28.480	28.480	27.190	27.400	17.332	446,810
2022-12-05	29.100	29.100	28.090	28.190	17.832	119,600
2022-12-02	28.130	29.190	27.940	29.070	18.388	136,630
2022-12-01	29.000	29.020	27.980	27.980	17.699	343,330
2022-11-30	28.810	29.480	28.360	29.480	18.648	967,070
2022-11-29	28.260	29.480	28.200	28.850	18.249	169,390
2022-11-28	28.580	28.980	27.980	28.230	17.857	221,000
2022-11-25	29.380	29.400	28.340	28.650	18.123	146,640
2022-11-24	28.800	29.860	28.380	29.170	18.452	155,740
2022-11-23	28.150	28.380	27.570	28.300	17.901	726,830
2022-11-22	28.650	28.780	28.000	28.000	17.712	289,770
2022-11-21	29.240	29.280	28.510	28.650	18.123	243,750
2022-11-18	29.070	29.820	28.810	29.000	18.344	231,400
2022-11-17	28.920	28.920	27.550	28.620	18.104	626,080
2022-11-16	31.040	31.180	28.560	29.060	18.382	596,050
2022-11-14	30.640	31.280	30.040	31.040	19.635	313,950
2022-11-11	30.800	31.310	29.750	30.300	19.167	569,140
2022-11-10	32.000	32.210	30.530	30.790	19.477	1,173,510
2022-11-09	33.820	34.200	32.190	32.190	20.362	642,070
2022-11-08	33.000	34.180	32.750	33.820	21.393	197,340
2022-11-07	32.990	33.650	32.580	33.210	21.007	333,190
2022-11-04	34.420	35.090	32.330	33.150	20.969	565,630
2022-11-03	34.260	35.000	33.580	33.870	21.425	740,220
2022-11-01	35.580	35.580	33.040	34.160	21.608	354,250
2022-10-31	32.110	33.980	32.080	33.830	21.400	309,010
2022-10-28	31.740	32.580	31.640	32.450	20.527	178,880
2022-10-27	32.580	33.280	31.640	31.980	20.229	481,130
2022-10-26	30.500	32.850	30.450	32.350	20.463	836,680
2022-10-25	30.500	31.600	30.450	30.650	19.388	449,410
2022-10-24	30.570	31.250	30.500	30.500	19.293	208,000
2022-10-21	30.970	31.510	30.370	30.950	19.578	604,630
2022-10-20	30.850	31.180	30.300	30.980	19.597	490,230
2022-10-19	31.360	31.580	30.400	30.700	19.420	519,870
2022-10-18	31.650	31.700	30.120	31.150	19.704	972,140
2022-10-17	32.030	32.240	31.510	31.680	20.039	952,510
2022-10-14	32.450	32.460	31.820	32.000	20.242	371,540
2022-10-13	31.650	32.580	31.330	32.290	20.425	377,130
2022-10-11	32.780	33.030	31.870	32.000	20.242	319,540
2022-10-10	31.560	32.880	31.070	32.880	20.799	323,570
2022-10-07	31.900	32.840	31.150	31.440	19.888	525,070
2022-10-06	33.450	33.580	31.650	31.900	20.179	598,910
2022-10-05	32.860	34.370	32.550	33.360	21.102	340,730
2022-10-04	32.310	33.680	32.310	32.710	20.691	365,560
2022-10-03	32.130	33.400	30.660	32.000	20.242	2,324,270
2022-09-30	30.790	32.610	29.900	32.610	20.628	307,970
2022-09-29	31.500	31.600	30.570	30.820	19.495	216,580
2022-09-28	32.160	32.680	31.490	31.840	20.141	157,560
2022-09-27	32.290	32.460	31.300	32.000	20.242	731,510
2022-09-26	33.010	33.010	32.010	32.370	20.476	277,420
2022-09-23	32.130	33.000	31.740	33.000	20.736	341,380
2022-09-22	31.470	32.360	30.510	32.150	20.202	525,200
2022-09-21	29.900	31.280	29.900	31.170	19.586	512,070
2022-09-20	31.010	31.180	30.380	30.380	19.090	172,510
2022-09-19	30.720	31.070	29.860	31.010	19.486	416,130
2022-09-16	30.910	30.910	30.180	30.680	19.278	208,520
2022-09-15	32.200	32.220	30.640	30.940	19.442	580,450

← NewerPage 17 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.