Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.780	12.380	11.780	11.970	8.170	235,820
2025-02-07	12.320	12.440	11.890	12.050	8.225	174,200
2025-02-06	12.250	12.610	12.090	12.360	8.437	249,210
2025-02-05	12.750	12.890	12.260	12.280	8.382	124,930
2025-02-04	12.760	13.060	12.570	12.780	8.723	129,090
2025-02-03	12.560	12.970	12.560	12.850	8.771	181,480
2025-01-31	13.350	13.420	12.720	12.970	8.853	315,380
2025-01-30	12.530	13.340	12.490	13.340	9.105	402,610
2025-01-29	12.570	12.670	12.370	12.540	8.559	123,500
2025-01-28	12.290	12.650	12.080	12.580	8.587	181,220
2025-01-27	12.630	12.790	12.400	12.420	8.477	212,680
2025-01-24	12.530	12.770	12.390	12.480	8.518	205,140
2025-01-23	12.530	12.750	12.320	12.560	8.573	188,240
2025-01-22	12.220	12.790	11.970	12.530	8.553	590,590
2025-01-21	12.290	12.430	11.950	12.100	8.259	554,840
2025-01-20	11.910	12.430	11.740	12.260	8.368	1,263,340
2025-01-17	11.810	11.970	11.480	11.860	8.095	501,280
2025-01-16	12.780	12.840	11.780	11.790	8.047	496,860
2025-01-15	12.320	13.280	12.320	12.950	8.839	305,890
2025-01-14	12.690	12.790	12.370	12.400	8.464	171,340
2025-01-13	12.660	12.870	12.430	12.760	8.710	196,300
2025-01-10	12.900	12.920	12.560	12.660	8.641	143,000
2025-01-09	13.010	13.040	12.610	13.040	8.901	136,370
2025-01-08	12.780	13.010	12.510	13.010	8.880	186,420
2025-01-07	13.060	13.390	12.930	12.930	8.826	181,090
2025-01-06	12.900	13.290	12.900	12.970	8.853	309,400
2025-01-03	12.830	12.970	12.710	12.900	8.805	200,980
2025-01-02	13.220	13.220	12.770	12.860	8.778	298,610
2024-12-30	12.830	13.270	12.690	13.150	8.976	307,450
2024-12-27	12.970	13.210	12.250	12.680	8.655	944,970
2024-12-26	13.590	13.590	12.940	12.940	8.832	306,410
2024-12-23	13.850	14.030	13.390	13.600	9.283	130,130
2024-12-20	13.490	14.160	13.260	14.050	9.590	238,810
2024-12-19	12.920	13.500	12.620	13.500	9.215	345,930
2024-12-18	13.650	13.750	12.570	12.570	8.580	462,670
2024-12-17	13.310	13.520	13.030	13.290	9.071	335,530
2024-12-16	13.730	13.800	13.000	13.230	9.030	564,720
2024-12-13	14.100	14.380	13.420	13.660	9.324	553,150
2024-12-12	14.420	14.420	14.010	14.300	9.761	133,770
2024-12-11	14.190	14.760	13.890	14.460	9.870	363,350
2024-12-10	13.400	14.190	13.400	14.190	9.686	330,720
2024-12-09	13.990	14.130	13.380	13.500	9.215	1,135,810
2024-12-06	13.870	13.980	13.320	13.670	9.331	211,770
2024-12-05	13.430	14.300	13.430	14.000	9.556	511,810
2024-12-04	13.360	13.700	13.250	13.250	9.044	225,420
2024-12-03	13.700	13.800	13.100	13.500	9.215	338,520
2024-12-02	13.650	13.970	13.420	13.770	9.399	295,490
2024-11-29	13.040	13.510	12.790	13.390	9.140	639,470
2024-11-28	14.510	14.560	13.040	13.040	8.901	570,440
2024-11-27	15.250	15.330	14.400	14.490	9.890	254,930
2024-11-26	15.000	15.460	14.820	15.250	10.409	278,720
2024-11-25	14.330	15.060	14.060	15.020	10.252	260,390
2024-11-22	15.090	15.160	14.700	14.700	10.034	171,600
2024-11-21	15.010	15.020	14.530	15.020	10.252	213,070
2024-11-19	14.970	15.320	14.580	15.110	10.314	166,920
2024-11-18	14.710	15.060	14.320	14.840	10.129	244,270
2024-11-14	15.740	15.740	14.920	14.920	10.184	308,750
2024-11-13	15.150	15.700	15.060	15.650	10.682	322,400
2024-11-12	15.360	15.360	14.900	15.150	10.341	533,000
2024-11-11	15.230	15.400	15.060	15.250	10.409	307,450

← NewerPage 8 of 21 · 1,246 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.