Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	32.370	33.340	31.940	32.200	20.233	610,090
2022-09-13	33.410	33.580	31.860	32.320	20.309	2,131,220
2022-09-12	33.560	33.920	32.980	33.670	21.157	126,750
2022-09-09	33.210	33.780	32.890	33.230	20.881	210,080
2022-09-08	33.100	33.150	32.310	32.990	20.730	356,070
2022-09-06	33.160	34.090	32.620	32.980	20.724	412,230
2022-09-05	32.470	33.780	31.780	33.480	21.038	200,070
2022-09-02	32.450	33.000	31.630	32.260	20.271	321,880
2022-09-01	32.570	32.970	31.770	31.980	20.095	953,810
2022-08-31	31.460	32.300	31.380	31.840	20.007	226,070
2022-08-30	31.960	32.090	31.280	31.420	19.743	528,710
2022-08-29	31.210	32.080	31.080	31.840	20.007	224,380
2022-08-26	32.150	32.150	31.180	31.300	19.668	246,090
2022-08-25	32.000	32.180	31.400	32.000	20.108	171,600
2022-08-24	31.100	32.020	30.930	31.750	19.951	539,110
2022-08-23	30.730	31.040	30.360	31.030	19.498	184,340
2022-08-22	31.640	31.780	30.520	30.520	19.178	351,780
2022-08-19	31.330	31.780	30.770	31.750	19.951	458,770
2022-08-18	30.480	31.450	30.480	31.250	19.637	648,180
2022-08-17	29.650	30.540	29.230	30.380	19.090	1,446,510
2022-08-16	29.520	29.960	28.940	29.810	18.732	451,880
2022-08-15	29.100	29.500	28.580	29.430	18.493	3,239,470
2022-08-12	29.220	29.830	29.000	29.390	18.468	703,950
2022-08-11	30.060	30.390	28.850	29.190	18.342	382,330
2022-08-10	30.000	30.640	29.830	30.000	18.851	881,400
2022-08-09	30.490	30.490	29.430	29.600	18.600	450,580
2022-08-08	29.910	31.050	29.620	30.300	19.040	836,030
2022-08-05	29.880	30.280	29.260	29.740	18.688	394,940
2022-08-04	29.780	30.690	29.460	29.860	18.763	1,141,140
2022-08-03	29.320	30.410	29.270	29.530	18.556	1,080,300
2022-08-02	28.720	29.630	27.530	29.320	18.424	1,954,290
2022-08-01	27.170	28.860	27.050	28.350	17.814	1,246,700
2022-07-29	27.200	28.070	26.430	28.070	17.638	697,710
2022-07-28	25.010	27.150	25.010	26.810	16.847	842,660
2022-07-27	24.240	25.160	24.150	25.000	15.709	484,900
2022-07-26	24.680	24.680	23.520	24.190	15.200	421,330
2022-07-25	24.110	24.700	23.670	24.700	15.521	551,590
2022-07-22	24.970	25.030	23.670	23.990	15.075	435,500
2022-07-21	24.480	25.040	24.100	24.790	15.577	379,470
2022-07-20	24.410	24.950	24.090	24.600	15.458	433,550
2022-07-19	25.730	25.780	24.230	24.500	15.395	1,009,710
2022-07-18	26.320	26.380	25.530	25.660	16.124	398,580
2022-07-15	26.630	26.630	25.700	26.300	16.526	694,980
2022-07-14	26.870	27.280	26.270	26.650	16.746	1,480,960
2022-07-13	26.340	27.380	26.150	27.210	17.098	649,740
2022-07-12	26.090	26.840	25.700	26.500	16.652	468,910
2022-07-11	26.360	26.520	25.370	26.220	16.476	589,160
2022-07-08	26.840	27.150	26.000	26.660	16.752	1,104,740
2022-07-07	27.130	27.190	26.120	27.100	17.029	577,330
2022-07-06	26.200	27.690	26.130	26.850	16.741	562,510
2022-07-05	25.960	26.280	25.240	26.260	16.373	453,440
2022-07-04	25.270	26.100	25.050	25.830	16.105	703,560
2022-07-01	24.640	25.580	24.450	25.490	15.893	963,950
2022-06-30	23.670	25.060	23.400	25.060	15.625	508,820
2022-06-29	24.000	24.300	23.350	23.860	14.876	390,520
2022-06-28	24.020	24.360	23.300	24.000	14.964	813,670
2022-06-27	24.300	24.300	23.650	24.000	14.964	256,230
2022-06-24	24.750	24.830	23.600	24.140	15.051	483,860
2022-06-23	24.750	24.920	24.470	24.480	15.263	141,960
2022-06-22	24.600	25.210	24.510	24.620	15.350	471,900

← NewerPage 18 of 21 · 1,245 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.