Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	27.970	28.430	27.690	28.000	17.353	734,370
2022-03-23	28.840	28.840	27.960	28.410	17.441	97,760
2022-03-22	27.250	28.650	27.250	28.500	17.497	373,880
2022-03-21	28.500	28.500	26.750	26.880	16.502	707,850
2022-03-18	27.000	28.490	26.600	28.490	17.491	257,270
2022-03-17	25.980	27.000	25.400	27.000	16.576	292,890
2022-03-16	25.340	26.580	25.340	25.970	15.944	153,140
2022-03-15	26.320	26.520	25.550	25.550	15.686	333,320
2022-03-14	26.610	26.700	25.960	26.440	16.232	118,040
2022-03-11	27.720	27.730	26.070	26.360	16.183	173,680
2022-03-10	27.500	28.040	26.690	27.260	16.735	570,700
2022-03-09	27.220	27.880	26.500	27.580	16.932	655,460
2022-03-08	27.360	27.360	25.940	26.800	16.453	283,660
2022-03-07	27.600	27.600	26.400	26.870	16.496	489,580
2022-03-04	29.840	29.840	27.630	27.780	17.055	332,670
2022-03-03	29.230	29.880	29.000	29.000	17.804	228,020
2022-03-02	30.240	30.240	28.650	29.180	17.914	343,330
2022-02-25	31.150	31.580	29.510	29.880	18.344	218,920
2022-02-24	31.000	31.630	29.970	31.190	19.148	251,550
2022-02-23	31.700	31.840	30.980	31.500	19.339	235,430
2022-02-22	33.000	33.000	31.200	31.520	19.351	324,220
2022-02-21	33.640	33.790	32.530	32.750	20.106	140,790
2022-02-18	33.300	34.700	32.710	33.440	20.530	591,110
2022-02-17	33.850	33.900	33.080	33.200	20.382	72,670
2022-02-16	33.670	34.040	33.250	33.900	20.812	165,490
2022-02-15	32.470	34.390	32.470	33.650	20.658	355,550
2022-02-14	31.610	32.810	31.390	32.330	19.848	641,940
2022-02-11	32.210	32.520	31.250	31.550	19.369	465,140
2022-02-10	32.200	32.500	31.090	32.500	19.952	947,050
2022-02-09	32.190	32.630	31.800	32.100	19.707	389,220
2022-02-08	32.000	32.630	31.590	32.000	19.645	189,150
2022-02-07	32.480	32.770	31.810	32.180	19.756	298,480
2022-02-04	34.480	34.480	31.750	32.190	19.762	450,970
2022-02-03	35.770	35.880	33.680	33.680	20.677	257,790
2022-02-02	36.300	36.470	35.120	35.500	21.794	189,800
2022-02-01	37.190	37.400	35.540	36.300	22.285	272,480
2022-01-31	35.300	37.250	34.890	36.980	22.703	512,590
2022-01-28	34.420	35.730	34.200	35.300	21.671	722,540
2022-01-27	34.010	34.990	34.000	34.550	21.211	453,050
2022-01-26	33.600	34.990	33.540	34.000	20.873	298,610
2022-01-25	32.580	33.580	32.470	33.300	20.444	309,270
2022-01-24	32.880	33.370	31.590	32.800	20.137	373,490
2022-01-21	32.020	33.390	31.880	33.030	20.278	512,070
2022-01-20	32.510	33.110	31.700	32.540	19.977	220,480
2022-01-19	31.270	32.620	31.090	32.250	19.799	500,760
2022-01-18	31.500	31.630	30.510	30.890	18.964	338,520
2022-01-17	31.250	32.160	30.740	31.540	19.363	166,660
2022-01-14	31.010	31.520	30.450	31.250	19.185	267,020
2022-01-13	31.810	31.980	31.150	31.540	19.363	234,260
2022-01-12	31.000	32.250	31.000	32.140	19.731	221,910
2022-01-11	29.760	31.310	29.520	31.310	19.222	160,160
2022-01-10	30.840	30.840	29.410	30.140	18.504	335,660
2022-01-07	30.850	31.510	30.180	31.300	19.216	364,130
2022-01-06	31.140	32.000	30.330	31.020	19.044	295,360
2022-01-05	31.610	32.370	30.170	31.140	19.117	498,680
2022-01-04	33.500	33.500	31.390	31.610	19.406	405,210
2022-01-03	36.400	36.490	32.800	33.290	20.437	963,690
2021-12-30	34.640	36.680	33.760	36.400	22.347	1,246,830
2021-12-29	35.400	35.560	33.490	33.490	20.560	394,810
2021-12-28	35.800	35.800	34.920	35.400	21.733	91,650

← NewerPage 20 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.