Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.920	13.070	12.550	12.770	8.936	420,420
2025-05-09	13.260	13.480	12.650	12.850	8.992	542,880
2025-05-08	13.050	13.480	12.910	12.920	9.041	501,930
2025-05-07	13.800	13.810	12.810	13.040	9.125	1,239,810
2025-05-06	13.500	13.880	13.340	13.680	9.573	381,940
2025-05-05	13.300	14.150	13.200	13.830	9.678	1,123,720
2025-05-02	13.240	13.740	13.180	13.330	9.328	1,063,400
2025-04-30	12.470	12.910	12.370	12.910	9.034	306,280
2025-04-29	12.370	12.990	12.330	12.550	8.782	475,800
2025-04-28	12.580	12.750	12.370	12.370	8.656	582,920
2025-04-25	13.000	13.170	12.750	12.790	8.950	252,590
2025-04-24	12.260	13.200	12.260	13.200	9.237	298,220
2025-04-23	12.470	12.920	12.260	12.260	8.579	431,470
2025-04-22	12.400	12.680	12.280	12.470	8.726	508,560
2025-04-17	12.700	12.780	12.150	12.660	8.859	761,930
2025-04-16	12.730	13.130	12.610	13.040	9.125	221,650
2025-04-15	12.770	12.930	12.600	12.750	8.922	233,870
2025-04-14	12.990	13.260	12.610	12.790	8.950	424,970
2025-04-11	13.460	13.460	12.670	12.850	8.992	563,940
2025-04-10	12.490	13.430	12.310	13.250	9.272	846,560
2025-04-09	12.400	13.050	12.180	12.620	8.831	580,450
2025-04-08	12.590	12.870	12.340	12.510	8.754	332,800
2025-04-07	12.900	13.240	12.310	12.480	8.733	462,930
2025-04-04	13.720	13.750	12.940	13.400	9.377	460,850
2025-04-03	12.990	14.060	12.880	14.060	9.839	1,094,080
2025-04-02	12.780	12.990	12.710	12.910	9.034	841,360
2025-04-01	12.610	12.900	12.610	12.900	9.027	480,220
2025-03-31	13.180	13.190	12.660	12.720	8.901	413,530
2025-03-28	13.030	13.250	12.540	13.200	9.237	437,840
2025-03-27	13.190	13.490	13.090	13.090	9.160	157,040
2025-03-26	13.360	13.490	13.000	13.260	9.279	248,170
2025-03-25	13.590	13.860	13.270	13.400	9.377	222,430
2025-03-24	13.300	13.800	13.140	13.470	9.426	369,720
2025-03-21	13.640	13.640	13.200	13.200	9.237	358,670
2025-03-20	12.770	13.700	12.670	13.400	9.146	418,080
2025-03-19	13.200	13.580	12.540	12.800	8.737	746,850
2025-03-18	12.040	12.510	11.740	12.510	8.539	388,700
2025-03-17	11.720	12.210	11.720	12.040	8.218	383,370
2025-03-14	11.850	12.030	11.690	11.690	7.979	414,050
2025-03-13	12.300	12.300	11.670	11.800	8.054	269,100
2025-03-12	12.290	12.380	12.100	12.150	8.293	199,420
2025-03-11	12.420	12.550	12.230	12.310	8.402	176,020
2025-03-10	12.300	12.590	12.280	12.550	8.566	322,140
2025-03-07	12.510	12.840	12.270	12.600	8.600	186,680
2025-03-06	12.190	12.630	12.190	12.510	8.539	152,880
2025-03-05	12.420	12.420	11.910	12.400	8.464	83,330
2025-02-28	12.370	12.820	12.330	12.420	8.477	335,270
2025-02-27	12.260	12.970	12.260	12.600	8.600	254,280
2025-02-26	12.600	12.750	12.200	12.290	8.389	183,300
2025-02-25	12.000	13.250	12.000	12.600	8.600	726,830
2025-02-24	11.960	12.080	11.670	11.670	7.966	333,320
2025-02-21	12.200	12.410	11.870	11.960	8.164	186,550
2025-02-20	12.070	12.290	11.840	12.220	8.341	190,060
2025-02-19	12.060	12.140	11.850	11.860	8.095	199,680
2025-02-18	12.600	12.810	12.100	12.100	8.259	214,110
2025-02-17	12.490	13.340	12.490	12.730	8.689	299,130
2025-02-14	11.810	12.750	11.750	12.750	8.703	223,210
2025-02-13	11.800	11.900	11.620	11.890	8.116	153,790
2025-02-12	11.870	12.210	11.800	11.830	8.075	140,660
2025-02-11	11.760	12.140	11.760	12.100	8.259	316,680

← NewerPage 7 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.