Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.780	12.910	12.640	12.910	9.116	159,120
2025-10-27	12.700	12.900	12.660	12.800	9.038	122,330
2025-10-24	12.710	12.840	12.700	12.700	8.967	92,040
2025-10-23	12.460	12.700	12.460	12.700	8.967	166,140
2025-10-22	12.500	12.710	12.460	12.500	8.826	161,590
2025-10-21	12.630	12.750	12.440	12.500	8.826	193,830
2025-10-20	12.610	12.720	12.470	12.600	8.897	274,300
2025-10-17	12.400	12.620	12.120	12.620	8.911	239,980
2025-10-16	12.400	12.430	12.160	12.160	8.586	190,190
2025-10-15	12.480	12.670	12.320	12.450	8.791	355,290
2025-10-14	12.680	12.710	12.440	12.540	8.855	209,950
2025-10-13	12.660	12.940	12.610	12.610	8.904	147,550
2025-10-10	12.950	13.010	12.670	12.760	9.010	194,480
2025-10-09	12.970	13.050	12.880	12.940	9.137	170,040
2025-10-08	13.120	13.180	12.920	12.990	9.172	249,080
2025-10-07	13.320	13.480	13.120	13.160	9.292	235,170
2025-10-06	13.530	13.590	13.260	13.300	9.391	157,430
2025-10-03	13.390	13.590	13.360	13.530	9.554	136,890
2025-10-02	13.550	13.790	13.310	13.400	9.462	196,950
2025-10-01	13.820	14.080	13.720	13.770	9.723	365,950
2025-09-30	13.850	13.900	13.420	13.900	9.815	274,170
2025-09-29	13.730	13.900	13.680	13.770	9.723	180,960
2025-09-26	13.370	13.720	13.370	13.650	9.638	104,780
2025-09-25	13.790	13.790	13.330	13.370	9.441	233,090
2025-09-24	13.930	14.060	13.600	13.690	9.667	235,300
2025-09-23	13.880	14.150	13.850	14.010	9.892	122,980
2025-09-22	14.220	14.220	13.750	13.850	9.692	237,510
2025-09-19	14.140	14.290	14.110	14.210	9.944	180,570
2025-09-18	14.140	14.330	14.050	14.110	9.874	218,920
2025-09-17	14.120	14.350	14.120	14.180	9.923	200,070
2025-09-16	14.130	14.330	14.120	14.230	9.958	273,780
2025-09-15	14.140	14.300	14.040	14.120	9.881	177,840
2025-09-12	13.880	14.170	13.880	14.050	9.832	183,560
2025-09-11	13.840	14.250	13.840	13.920	9.741	453,310
2025-09-10	13.600	13.960	13.600	13.960	9.769	229,320
2025-09-09	13.660	13.800	13.560	13.670	9.566	146,900
2025-09-08	13.800	13.900	13.630	13.760	9.629	162,500
2025-09-05	13.940	14.070	13.810	13.810	9.664	229,060
2025-09-04	13.690	13.850	13.440	13.850	9.692	335,530
2025-09-03	13.140	13.730	13.080	13.610	9.524	521,950
2025-09-02	13.000	13.250	12.860	13.070	9.146	643,500
2025-09-01	12.810	13.260	12.780	13.170	9.216	285,090
2025-08-29	12.800	13.090	12.800	12.930	9.048	209,040
2025-08-28	13.000	13.100	12.870	12.880	9.013	360,100
2025-08-27	12.560	12.900	12.500	12.900	9.027	231,660
2025-08-26	12.450	12.630	12.350	12.510	8.754	305,500
2025-08-25	12.680	12.750	12.480	12.480	8.733	150,930
2025-08-22	12.400	12.820	12.380	12.610	8.824	423,800
2025-08-21	12.180	12.440	12.080	12.290	8.600	359,060
2025-08-20	11.940	12.070	11.830	12.010	8.404	205,270
2025-08-19	12.240	12.280	11.830	11.830	8.278	433,550
2025-08-18	12.280	12.470	12.140	12.280	8.593	254,150
2025-08-15	12.250	12.320	12.120	12.120	8.481	252,200
2025-08-14	12.000	12.150	11.930	12.100	8.467	293,670
2025-08-13	12.220	12.250	12.000	12.000	8.397	350,220
2025-08-12	12.300	12.570	12.260	12.260	8.579	343,070
2025-08-11	12.480	12.650	12.270	12.330	8.628	347,490
2025-08-08	12.370	12.680	12.300	12.400	8.677	348,270
2025-08-07	12.060	12.360	12.060	12.360	8.649	282,360
2025-08-06	12.600	12.700	11.820	12.100	8.467	1,141,660

← NewerPage 5 of 21 · 1,247 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.