Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	25.110	25.110	24.260	24.790	15.456	313,950
2022-06-20	25.460	25.700	24.540	24.880	15.513	299,650
2022-06-17	24.590	25.640	24.440	25.470	15.880	339,560
2022-06-15	25.370	25.480	24.650	25.000	15.587	274,170
2022-06-14	24.610	25.270	24.050	24.600	15.338	525,200
2022-06-13	25.520	25.680	24.320	24.600	15.338	220,090
2022-06-10	25.170	26.100	24.890	25.940	16.173	419,900
2022-06-09	24.180	25.810	24.180	25.440	15.862	494,390
2022-06-08	24.280	24.680	23.990	24.300	15.151	2,076,490
2022-06-07	23.700	24.530	23.000	24.530	15.294	517,270
2022-06-06	23.920	24.120	23.230	23.800	14.839	486,850
2022-06-03	24.410	24.410	23.430	23.850	14.870	213,980
2022-06-02	24.900	25.000	24.060	24.220	15.101	950,820
2022-06-01	25.100	25.320	24.450	24.820	15.475	940,160
2022-05-31	24.720	24.740	23.500	23.820	14.852	197,210
2022-05-30	24.720	25.080	24.030	24.600	15.338	112,710
2022-05-27	24.030	24.890	23.760	24.700	15.400	299,390
2022-05-26	23.740	24.290	23.740	23.890	14.895	1,030,120
2022-05-25	23.010	24.180	22.990	23.750	14.808	236,470
2022-05-24	23.910	23.910	23.000	23.400	14.590	241,670
2022-05-23	23.670	24.170	23.500	24.000	14.964	1,133,340
2022-05-20	23.310	23.710	23.130	23.500	14.652	246,610
2022-05-19	23.320	23.550	22.870	23.000	14.340	210,340
2022-05-18	23.950	24.100	23.010	23.330	14.546	208,650
2022-05-17	23.670	24.080	23.460	23.950	14.933	256,230
2022-05-16	23.250	23.750	23.250	23.450	14.621	269,750
2022-05-13	22.400	23.350	22.300	23.310	14.534	913,900
2022-05-12	22.080	22.800	21.750	22.400	13.966	480,480
2022-05-11	22.190	22.530	21.770	22.100	13.779	2,221,180
2022-05-10	22.000	22.680	21.550	22.200	13.842	1,158,430
2022-05-09	22.390	22.730	21.800	21.850	13.623	253,240
2022-05-06	23.210	23.210	22.390	22.660	14.128	283,920
2022-05-05	22.880	23.460	22.650	23.290	14.521	335,530
2022-05-04	23.770	23.770	22.400	23.000	14.340	762,320
2022-05-03	24.500	24.500	23.650	23.730	14.795	167,700
2022-05-02	24.790	24.790	23.850	24.350	15.182	191,750
2022-04-29	25.500	25.760	24.720	24.900	15.525	205,530
2022-04-28	25.300	25.330	24.330	25.110	15.656	291,850
2022-04-27	25.600	25.840	25.000	25.280	15.762	180,700
2022-04-26	26.000	26.380	25.270	25.500	15.899	152,750
2022-04-25	26.100	26.660	25.430	26.050	16.242	247,260
2022-04-22	27.130	27.130	25.940	26.120	16.286	580,320
2022-04-20	28.290	28.290	27.020	27.200	16.959	200,070
2022-04-19	27.650	28.420	27.100	28.300	17.645	157,430
2022-04-18	27.780	27.940	26.840	27.560	17.183	223,210
2022-04-14	28.290	28.390	27.550	28.040	17.483	144,690
2022-04-13	28.030	28.720	27.500	28.720	17.907	233,350
2022-04-12	26.900	28.050	26.900	28.050	17.489	429,000
2022-04-11	27.790	27.790	26.840	27.050	16.865	226,330
2022-04-08	29.470	29.470	27.530	27.910	17.402	525,460
2022-04-07	29.900	30.070	29.250	29.590	18.449	126,360
2022-04-06	29.450	30.140	28.960	30.140	18.679	266,890
2022-04-05	30.690	30.690	28.860	29.600	18.345	357,110
2022-04-04	29.450	30.500	29.280	30.500	18.902	371,280
2022-04-01	29.030	30.530	28.610	28.990	17.967	559,520
2022-03-31	28.550	29.180	28.290	28.690	17.781	606,060
2022-03-30	29.120	30.430	28.560	28.900	17.911	306,930
2022-03-29	28.500	29.390	28.120	29.050	18.004	364,650
2022-03-28	28.160	28.390	26.850	28.000	17.353	190,970
2022-03-25	28.000	28.810	27.930	27.930	17.310	226,590

← NewerPage 19 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.