Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.860	10.910	10.230	10.230	10.153	240,000
2026-04-24	10.750	10.980	10.740	10.860	10.778	256,100
2026-04-23	11.260	11.260	10.750	10.970	10.887	231,500
2026-04-22	11.240	11.400	11.200	11.260	11.175	109,400
2026-04-20	11.460	11.520	11.290	11.370	11.284	108,300
2026-04-17	11.560	11.840	11.410	11.450	11.363	302,800
2026-04-16	11.520	11.630	11.400	11.600	11.512	233,500
2026-04-15	11.160	11.520	11.160	11.520	11.433	249,500
2026-04-14	10.920	11.240	10.920	11.170	11.085	188,900
2026-04-13	11.200	11.380	11.080	11.080	10.996	192,900
2026-04-10	11.170	11.340	11.040	11.340	11.254	550,300
2026-04-09	10.810	11.210	10.720	11.210	11.125	394,200
2026-04-08	10.810	10.980	10.710	10.860	10.778	460,700
2026-04-07	10.610	10.680	10.340	10.620	10.540	508,400
2026-04-06	10.740	10.800	10.470	10.690	10.609	267,500
2026-04-02	10.080	10.710	10.080	10.590	10.510	257,900
2026-04-01	10.190	10.770	10.190	10.550	10.470	518,700
2026-03-31	10.000	10.300	9.970	10.260	10.182	334,900
2026-03-30	9.870	10.000	9.750	9.930	9.855	356,300
2026-03-27	9.900	10.060	9.750	9.870	9.795	351,900
2026-03-26	10.100	10.150	9.930	10.090	10.014	173,200
2026-03-25	10.010	10.270	10.010	10.050	9.974	290,400
2026-03-24	9.800	9.990	9.780	9.910	9.835	243,500
2026-03-23	9.860	10.080	9.780	10.080	10.004	233,000
2026-03-20	9.810	9.820	9.550	9.620	9.472	274,200
2026-03-19	9.660	9.800	9.350	9.800	9.649	558,800
2026-03-18	9.910	9.970	9.350	9.670	9.521	952,200
2026-03-17	10.100	10.300	10.010	10.010	9.856	261,200
2026-03-16	10.100	10.390	10.030	10.030	9.876	216,600
2026-03-13	10.130	10.320	9.940	9.940	9.787	253,100
2026-03-12	10.200	10.360	10.010	10.010	9.856	283,400
2026-03-11	10.680	10.720	10.310	10.310	10.151	242,500
2026-03-10	10.510	10.770	10.320	10.600	10.437	271,700
2026-03-09	10.410	10.410	10.080	10.260	10.102	354,100
2026-03-06	10.690	10.820	10.430	10.430	10.270	254,900
2026-03-05	10.700	10.950	10.600	10.850	10.683	305,600
2026-03-04	10.460	11.020	10.420	10.900	10.732	642,500
2026-03-03	10.910	10.910	10.110	10.350	10.191	509,000
2026-03-02	10.880	11.070	10.530	10.980	10.811	286,500
2026-02-27	10.970	10.970	10.670	10.900	10.732	203,300
2026-02-26	10.900	10.990	10.770	10.970	10.801	260,600
2026-02-25	11.500	11.570	10.890	10.890	10.722	287,900
2026-02-24	11.310	11.580	11.260	11.580	11.402	1,521,800
2026-02-23	11.400	11.400	11.070	11.250	11.077	301,700
2026-02-20	11.260	11.450	11.120	11.450	11.274	400,700
2026-02-19	10.910	11.290	10.780	11.250	11.077	689,000
2026-02-18	10.400	10.800	10.190	10.800	10.634	424,200
2026-02-13	10.190	10.480	9.990	10.430	10.270	1,048,900
2026-02-12	10.010	10.250	9.840	10.050	9.895	1,166,800
2026-02-11	9.980	10.050	9.690	10.010	9.856	545,400
2026-02-10	9.900	10.050	9.680	9.790	9.639	366,300
2026-02-09	9.830	10.070	9.810	9.980	9.826	418,900
2026-02-06	10.190	10.200	9.550	9.830	9.679	1,102,600
2026-02-05	10.250	10.420	10.090	10.300	10.142	608,300
2026-02-04	10.460	10.460	9.980	10.290	10.132	728,300
2026-02-03	10.150	10.440	10.150	10.440	10.279	1,188,000
2026-02-02	10.100	10.200	9.950	10.200	10.043	340,200
2026-01-30	9.890	10.210	9.800	10.170	10.014	1,340,700
2026-01-29	10.000	10.160	9.710	9.880	9.728	670,600
2026-01-28	9.940	10.300	9.860	10.070	9.915	924,700

← NewerPage 3 of 5 · 247 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.