Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.500	12.550	12.370	12.450	8.712	224,900
2025-08-04	12.340	12.680	12.230	12.380	8.663	365,820
2025-08-01	12.370	12.660	12.300	12.300	8.607	303,290
2025-07-31	12.300	12.520	12.300	12.350	8.642	130,000
2025-07-30	12.230	12.610	12.230	12.410	8.684	247,260
2025-07-29	12.000	12.500	12.000	12.350	8.642	325,780
2025-07-28	12.360	12.360	12.000	12.000	8.397	442,520
2025-07-25	12.460	12.460	12.240	12.240	8.565	294,840
2025-07-24	12.300	12.550	12.250	12.380	8.663	149,240
2025-07-23	12.100	12.590	12.100	12.410	8.684	384,410
2025-07-22	12.640	12.740	12.110	12.270	8.586	627,640
2025-07-21	12.220	12.650	12.150	12.640	8.845	348,140
2025-07-18	12.930	13.030	12.180	12.180	8.523	684,840
2025-07-17	12.790	13.050	12.760	13.000	9.097	261,170
2025-07-16	13.010	13.080	12.700	12.910	9.034	456,560
2025-07-15	13.000	13.200	12.890	13.080	9.153	138,710
2025-07-14	12.900	13.040	12.720	12.980	9.083	414,050
2025-07-11	13.030	13.220	12.940	13.010	9.104	210,080
2025-07-10	13.000	13.290	12.970	13.240	9.265	150,020
2025-07-09	12.940	13.830	12.940	13.320	9.321	716,560
2025-07-08	13.000	13.050	12.750	12.950	9.062	589,290
2025-07-07	12.910	12.910	12.730	12.830	8.978	470,080
2025-07-04	12.710	12.970	12.700	12.840	8.985	285,870
2025-07-03	12.470	12.860	12.310	12.710	8.894	596,310
2025-07-02	13.340	13.370	12.030	12.460	8.719	1,907,360
2025-07-01	13.410	13.740	13.010	13.340	9.335	1,238,510
2025-06-30	13.500	13.810	13.310	13.790	9.650	329,810
2025-06-27	13.640	13.790	13.400	13.430	9.398	261,820
2025-06-26	13.650	13.670	13.530	13.570	9.496	223,730
2025-06-25	13.970	13.970	13.440	13.460	9.419	394,420
2025-06-24	13.570	13.940	13.510	13.710	9.594	338,260
2025-06-23	13.600	13.770	13.300	13.570	9.496	291,070
2025-06-20	13.660	13.770	13.510	13.670	9.566	250,120
2025-06-18	13.580	13.950	13.560	13.660	9.559	201,630
2025-06-17	13.920	14.080	13.590	13.600	9.517	346,840
2025-06-16	13.790	14.070	13.790	13.980	9.783	344,760
2025-06-13	13.700	13.780	13.550	13.700	9.587	193,570
2025-06-12	13.780	13.860	13.550	13.660	9.559	333,060
2025-06-11	13.750	14.120	13.630	13.880	9.713	261,300
2025-06-10	13.990	14.120	13.800	13.870	9.706	213,070
2025-06-09	13.920	14.070	13.600	13.730	9.608	373,490
2025-06-06	14.320	14.380	13.900	13.900	9.727	337,870
2025-06-05	14.550	14.620	13.990	14.320	10.021	393,120
2025-06-04	14.640	14.710	14.350	14.600	10.217	246,740
2025-06-03	13.900	14.520	13.900	14.510	10.153	306,670
2025-06-02	14.350	14.360	13.720	14.160	9.909	610,350
2025-05-30	13.990	14.170	13.840	14.000	9.797	300,040
2025-05-29	14.300	14.350	13.980	14.100	9.867	308,620
2025-05-28	14.320	14.410	14.160	14.300	10.007	299,130
2025-05-27	14.350	14.670	14.170	14.460	10.119	776,880
2025-05-26	14.300	14.400	14.020	14.020	9.811	350,740
2025-05-23	13.840	14.330	13.400	14.330	10.028	631,540
2025-05-22	14.000	14.370	13.860	13.860	9.699	188,760
2025-05-21	14.000	14.240	13.540	14.060	9.839	627,770
2025-05-20	14.190	14.440	14.000	14.250	9.972	331,370
2025-05-19	14.010	14.430	14.000	14.200	9.937	351,520
2025-05-16	13.740	14.200	13.740	14.050	9.832	402,740
2025-05-15	13.150	14.000	13.110	13.900	9.727	617,110
2025-05-14	13.090	13.550	13.090	13.150	9.202	245,440
2025-05-13	12.770	13.430	12.690	13.210	9.244	524,160

← NewerPage 6 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.