Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	16.040	16.040	15.130	15.230	10.396	727,480
2024-11-07	16.970	17.070	16.130	16.150	11.023	613,860
2024-11-06	16.200	17.610	16.010	17.000	11.604	2,184,520
2024-11-05	16.000	16.710	16.000	16.340	11.153	1,228,760
2024-11-04	15.000	15.890	14.780	15.890	10.846	586,300
2024-11-01	15.000	15.180	14.600	14.750	10.068	328,120
2024-10-31	14.680	15.000	14.620	15.000	10.239	332,410
2024-10-30	14.300	14.820	14.250	14.680	10.020	219,050
2024-10-29	14.330	14.560	13.860	14.400	9.829	380,380
2024-10-28	14.100	14.640	14.100	14.470	9.877	110,890
2024-10-25	14.670	14.690	14.180	14.180	9.679	337,480
2024-10-24	14.210	14.740	14.130	14.740	10.061	156,390
2024-10-23	14.240	14.260	13.760	14.240	9.720	432,900
2024-10-22	14.300	14.480	14.010	14.240	9.720	159,120
2024-10-21	14.540	14.950	14.320	14.320	9.774	219,700
2024-10-18	15.010	15.190	14.260	14.790	10.095	559,520
2024-10-17	14.000	15.180	14.000	15.000	10.239	738,790
2024-10-16	13.480	14.290	13.480	14.290	9.754	823,810
2024-10-15	13.580	13.680	13.200	13.200	9.010	272,740
2024-10-14	13.100	13.680	12.960	13.680	9.338	412,100
2024-10-11	12.950	13.120	12.950	13.100	8.942	101,660
2024-10-10	12.850	13.360	12.740	13.020	8.887	359,580
2024-10-09	12.970	13.290	12.900	13.050	8.908	393,640
2024-10-08	13.000	13.210	12.990	13.210	9.017	202,930
2024-10-07	12.960	13.200	12.760	13.020	8.887	330,200
2024-10-04	13.030	13.170	12.820	13.050	8.908	168,610
2024-10-03	13.110	13.230	12.950	13.050	8.908	537,810
2024-10-02	13.150	13.550	13.150	13.250	9.044	179,530
2024-10-01	13.320	13.500	13.150	13.150	8.976	202,800
2024-09-30	13.720	13.720	13.180	13.190	9.003	281,580
2024-09-27	13.150	13.760	13.050	13.760	9.392	277,680
2024-09-26	13.190	13.390	13.040	13.190	9.003	246,090
2024-09-25	13.440	13.610	13.180	13.180	8.921	275,730
2024-09-24	13.430	13.700	13.340	13.440	9.097	238,680
2024-09-23	13.170	13.390	12.900	13.200	8.935	495,560
2024-09-20	13.430	13.520	12.840	13.170	8.915	2,309,970
2024-09-19	13.930	13.940	13.500	13.500	9.138	355,550
2024-09-18	14.540	14.540	13.980	13.980	9.463	225,680
2024-09-17	13.920	14.580	13.770	14.540	9.842	345,800
2024-09-16	13.840	14.300	13.610	14.090	9.537	311,220
2024-09-13	13.660	14.240	13.660	14.240	9.639	319,930
2024-09-12	13.690	14.060	13.580	13.670	9.253	393,120
2024-09-11	13.680	13.930	13.480	13.930	9.429	211,900
2024-09-10	13.540	13.690	12.810	13.550	9.172	488,670
2024-09-09	14.170	14.270	13.540	13.540	9.165	275,470
2024-09-06	14.180	14.530	14.160	14.160	9.585	317,850
2024-09-05	14.520	14.580	14.050	14.430	9.767	301,860
2024-09-04	14.360	14.520	14.170	14.510	9.822	344,370
2024-09-03	14.070	14.500	13.940	14.360	9.720	417,040
2024-09-02	13.950	14.070	13.610	13.940	9.436	1,610,050
2024-08-30	13.160	14.500	13.120	13.970	9.456	915,200
2024-08-29	13.900	13.920	13.100	13.270	8.982	537,680
2024-08-28	13.110	13.560	12.980	13.560	9.179	319,280
2024-08-27	13.010	13.340	12.950	13.190	8.928	182,390
2024-08-26	13.730	13.730	12.470	13.200	8.935	674,180
2024-08-23	13.200	13.790	13.180	13.730	9.294	1,380,730
2024-08-22	13.510	13.510	13.190	13.290	8.996	288,600
2024-08-21	12.820	13.530	12.820	13.520	9.151	436,280
2024-08-20	12.740	13.470	12.600	13.090	8.860	652,470
2024-08-19	11.680	12.690	11.680	12.630	8.549	327,860

← NewerPage 9 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.