Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.160	9.380	8.990	9.050	9.050	304,200
2026-07-21	9.290	9.300	9.030	9.110	9.110	112,900
2026-07-20	9.140	9.340	9.030	9.190	9.190	177,200
2026-07-17	9.690	9.700	9.110	9.110	9.110	336,200
2026-07-16	9.790	9.840	9.620	9.680	9.680	153,200
2026-07-15	9.850	9.970	9.600	9.760	9.760	528,500
2026-07-14	10.590	10.600	10.160	10.290	10.290	106,700
2026-07-13	10.550	10.590	10.250	10.300	10.300	99,000
2026-07-10	10.390	10.630	10.390	10.550	10.550	140,600
2026-07-09	10.370	10.520	10.270	10.350	10.350	196,300
2026-07-08	10.230	10.400	10.000	10.390	10.390	203,000
2026-07-07	10.100	10.140	10.000	10.140	10.140	139,500
2026-07-06	10.110	10.310	9.920	10.050	10.050	173,100
2026-07-03	10.090	10.120	9.920	10.120	10.120	100,300
2026-07-02	9.940	10.080	9.880	9.920	9.920	140,900
2026-07-01	10.260	10.260	9.890	9.890	9.890	111,700
2026-06-30	10.200	10.220	10.020	10.220	10.220	128,600
2026-06-29	10.250	10.260	10.070	10.200	10.200	88,900
2026-06-26	9.820	10.260	9.820	10.220	10.220	133,600
2026-06-25	10.090	10.210	9.870	10.100	10.024	171,200
2026-06-24	9.960	10.080	9.850	10.000	9.925	212,500
2026-06-23	9.760	9.950	9.590	9.950	9.875	152,000
2026-06-22	9.760	9.800	9.590	9.730	9.657	204,400
2026-06-19	9.590	9.840	9.590	9.770	9.696	187,400
2026-06-18	9.610	9.750	9.500	9.660	9.587	276,000
2026-06-17	9.940	10.000	9.560	9.560	9.488	225,100
2026-06-16	9.810	9.940	9.740	9.940	9.865	171,800
2026-06-15	9.950	10.230	9.700	9.860	9.785	304,300
2026-06-12	9.960	10.000	9.780	9.920	9.845	264,800
2026-06-11	9.750	10.140	9.750	9.960	9.885	317,000
2026-06-10	10.100	10.300	9.740	9.740	9.666	311,500
2026-06-09	10.010	10.360	10.010	10.250	10.172	194,200
2026-06-08	10.000	10.080	9.780	10.070	9.994	226,100
2026-06-05	10.510	10.510	9.990	9.990	9.914	301,700
2026-06-03	10.510	10.520	10.220	10.520	10.440	266,200
2026-06-02	10.740	10.900	10.490	10.540	10.460	225,700
2026-06-01	11.380	11.390	10.650	10.650	10.569	479,400
2026-05-29	10.860	11.390	10.790	11.390	11.304	320,300
2026-05-28	10.830	11.050	10.690	10.990	10.907	346,700
2026-05-27	10.980	11.040	10.400	10.680	10.599	252,800
2026-05-26	10.800	10.910	10.560	10.910	10.827	177,000
2026-05-25	11.360	11.370	10.810	10.830	10.748	172,500
2026-05-22	11.250	11.420	11.030	11.150	11.066	278,900
2026-05-21	10.940	11.260	10.640	11.250	11.165	303,000
2026-05-20	10.590	10.840	10.500	10.760	10.679	168,700
2026-05-19	10.510	10.550	10.350	10.520	10.440	164,400
2026-05-18	10.200	10.590	10.200	10.530	10.450	278,100
2026-05-15	10.080	10.130	9.880	10.120	10.043	173,600
2026-05-14	10.200	10.350	10.090	10.100	10.024	197,900
2026-05-13	10.240	10.430	10.010	10.110	10.033	165,200
2026-05-12	10.110	10.280	10.000	10.240	10.162	99,600
2026-05-11	10.440	10.640	9.980	10.110	10.033	181,100
2026-05-08	11.000	11.040	10.200	10.440	10.361	406,400
2026-05-07	10.450	10.850	10.450	10.630	10.550	158,700
2026-05-06	10.450	10.820	10.450	10.580	10.500	360,100
2026-05-05	10.130	10.520	10.130	10.480	10.401	127,100
2026-05-04	10.260	10.300	10.020	10.240	10.162	192,100
2026-04-30	9.900	10.080	9.870	10.030	9.954	143,000
2026-04-29	10.010	10.130	9.890	9.890	9.815	203,400
2026-04-28	10.110	10.240	9.960	10.060	9.984	209,400

← NewerPage 2 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.