Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.770	9.930	9.630	9.920	9.767	674,600
2026-01-26	9.550	9.720	9.400	9.670	9.521	417,300
2026-01-23	9.610	9.670	9.370	9.550	9.403	481,300
2026-01-22	9.030	9.610	9.010	9.490	9.344	916,300
2026-01-21	8.930	9.040	8.800	9.010	8.871	599,200
2026-01-20	8.810	8.950	8.780	8.800	8.665	465,600
2026-01-19	8.990	9.120	8.720	8.770	8.635	541,400
2026-01-16	9.040	9.200	8.880	8.920	8.783	535,100
2026-01-15	9.200	9.240	8.870	9.010	8.871	1,147,800
2026-01-14	9.770	9.820	8.900	9.140	8.999	2,347,300
2026-01-13	10.100	10.170	9.670	9.730	9.580	964,600
2026-01-12	10.320	10.500	10.100	10.200	10.043	662,500
2026-01-09	10.260	10.650	10.260	10.410	10.250	364,300
2026-01-08	10.400	10.520	10.110	10.260	10.102	548,800
2026-01-07	10.570	10.740	10.450	10.540	10.378	379,500
2026-01-06	11.510	11.510	10.470	10.500	10.338	710,800
2026-01-05	14.240	14.840	14.190	14.590	11.050	906,620
2026-01-02	18.330	18.850	17.940	18.083	13.696	300,000
2025-12-30	13.500	14.150	13.490	14.050	10.641	481,780
2025-12-29	13.140	13.500	13.140	13.440	10.179	355,810
2025-12-26	13.010	13.100	12.920	13.010	9.854	214,110
2025-12-23	13.050	13.160	12.930	13.020	9.861	374,010
2025-12-22	13.490	13.650	12.910	13.020	9.861	327,730
2025-12-19	12.520	13.710	12.520	13.490	10.217	804,830
2025-12-18	12.770	13.150	12.750	13.050	9.884	458,380
2025-12-17	12.950	13.060	12.670	12.740	9.095	637,650
2025-12-16	13.600	13.600	12.870	12.940	9.238	765,050
2025-12-15	13.300	13.630	13.300	13.420	9.581	333,580
2025-12-12	13.230	13.590	13.170	13.450	9.602	319,020
2025-12-11	13.140	13.250	13.080	13.170	9.402	319,930
2025-12-10	12.820	13.300	12.820	13.220	9.438	520,390
2025-12-09	12.870	13.260	12.810	13.100	9.352	422,760
2025-12-08	12.750	13.220	12.670	13.080	9.338	646,750
2025-12-05	13.500	13.500	12.730	12.730	9.088	708,370
2025-12-04	13.400	13.710	13.400	13.480	9.623	548,210
2025-12-03	12.960	13.520	12.960	13.400	9.462	522,340
2025-12-02	13.070	13.300	12.750	13.030	9.201	593,060
2025-12-01	13.140	13.330	12.970	13.130	9.271	294,840
2025-11-28	12.900	13.300	12.840	13.140	9.278	510,770
2025-11-27	12.890	12.990	12.780	12.900	9.109	191,230
2025-11-26	12.630	12.960	12.550	12.860	9.080	468,650
2025-11-25	12.280	12.630	12.250	12.500	8.826	364,520
2025-11-24	12.140	12.500	12.140	12.260	8.657	338,130
2025-11-21	12.100	12.280	12.030	12.280	8.671	210,730
2025-11-19	12.200	12.270	12.020	12.100	8.544	295,100
2025-11-18	12.320	12.350	12.160	12.220	8.629	227,500
2025-11-17	12.220	12.440	12.220	12.320	8.699	272,090
2025-11-14	12.380	12.520	12.220	12.300	8.685	341,900
2025-11-13	12.700	12.820	12.320	12.320	8.699	315,510
2025-11-12	12.830	12.970	12.610	12.770	9.017	265,980
2025-11-11	12.440	12.900	12.440	12.710	8.975	412,750
2025-11-10	12.500	12.610	12.360	12.450	8.791	316,420
2025-11-07	12.440	12.650	12.250	12.470	8.805	423,800
2025-11-06	12.600	12.710	12.410	12.500	8.826	348,790
2025-11-05	12.790	12.870	12.120	12.530	8.848	1,027,260
2025-11-04	13.270	13.270	12.790	12.790	9.031	283,010
2025-11-03	13.380	13.390	12.910	13.350	9.426	397,150
2025-10-31	13.000	13.380	12.760	13.380	9.448	281,190
2025-10-30	12.970	13.110	12.790	12.990	9.172	253,240
2025-10-29	12.940	13.180	12.790	12.940	9.137	281,450

← NewerPage 4 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.