Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	35.600	36.250	35.250	35.690	21.911	153,660
2021-12-23	34.760	35.460	34.500	35.240	21.635	303,290
2021-12-22	35.630	36.190	34.760	35.010	21.493	180,830
2021-12-21	36.720	36.790	35.310	35.900	22.040	363,090
2021-12-20	36.950	37.200	36.110	36.720	22.543	330,850
2021-12-17	35.710	37.330	35.040	36.950	22.684	2,041,390
2021-12-16	36.490	36.750	35.410	35.710	21.923	443,690
2021-12-15	37.020	37.150	34.630	35.710	21.923	608,140
2021-12-14	38.070	38.750	36.640	36.900	22.654	264,420
2021-12-13	39.210	39.750	38.070	38.070	23.372	301,080
2021-12-10	38.370	39.220	37.760	38.900	23.882	193,180
2021-12-09	38.560	38.950	37.750	37.750	23.176	356,200
2021-12-08	35.720	39.050	35.720	38.950	23.912	1,450,670
2021-12-07	36.230	36.680	35.430	35.600	21.856	368,290
2021-12-06	36.080	36.440	34.680	35.800	21.978	657,280
2021-12-03	33.510	36.990	33.510	36.220	22.236	1,341,600
2021-12-02	33.910	34.390	32.760	33.510	20.475	512,070
2021-12-01	34.250	34.530	32.430	33.300	20.346	762,320
2021-11-30	35.950	37.140	33.700	33.700	20.591	1,386,190
2021-11-29	35.640	36.880	35.380	36.680	22.411	910,910
2021-11-26	36.230	37.790	35.510	35.510	21.697	652,990
2021-11-25	36.360	37.690	35.460	37.160	22.705	198,900
2021-11-24	37.510	38.540	36.200	36.200	22.118	458,900
2021-11-23	38.750	38.850	37.600	38.040	23.242	304,720
2021-11-22	38.350	39.700	38.030	38.600	23.585	551,720
2021-11-19	36.800	38.700	36.710	38.130	23.297	340,990
2021-11-18	36.460	36.840	35.830	36.680	22.411	177,450
2021-11-17	37.760	37.760	35.640	35.890	21.929	252,850
2021-11-16	38.980	38.980	37.100	37.500	22.912	155,740
2021-11-12	39.050	39.190	37.900	38.620	23.597	411,580
2021-11-11	38.160	39.200	38.160	38.590	23.578	394,420
2021-11-10	37.250	38.650	36.620	38.140	23.303	379,990
2021-11-09	37.500	37.500	35.850	37.000	22.607	693,940
2021-11-08	35.530	37.500	35.450	37.500	22.912	398,060
2021-11-05	36.000	36.800	34.960	35.960	21.971	307,580
2021-11-04	37.700	37.740	35.610	35.990	21.990	723,450
2021-11-03	37.640	38.990	37.030	38.300	23.401	424,320
2021-11-01	38.500	38.500	36.160	37.880	23.145	492,830
2021-10-29	37.200	38.400	36.720	37.800	23.096	453,960
2021-10-28	37.290	37.300	36.130	37.050	22.637	487,760
2021-10-27	37.300	37.460	36.400	37.460	22.888	374,530
2021-10-26	36.500	37.550	36.300	37.100	22.668	502,320
2021-10-25	34.000	37.050	33.910	36.740	22.448	1,518,270
2021-10-22	34.600	35.290	31.760	33.300	20.346	2,545,400
2021-10-21	35.650	36.490	34.900	34.960	21.360	850,200
2021-10-20	37.330	37.930	36.540	36.630	22.381	374,270
2021-10-19	38.000	38.020	37.000	37.320	22.802	419,120
2021-10-18	39.130	39.180	38.070	38.400	23.462	308,880
2021-10-15	39.550	40.040	38.660	39.440	24.098	179,140
2021-10-14	39.880	40.500	39.160	39.160	23.927	518,440

← NewerPage 21 of 21 · 1,250 trading days

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.