Blau Farmacêutica S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.490	12.730	12.140	12.210	12.210	313,600
2026-10-15	12.250	13.060	12.250	12.500	12.500	499,400
2026-10-14	12.330	12.810	12.010	12.510	12.510	418,500
2026-10-13	12.670	12.670	12.290	12.300	12.300	193,600
2026-10-09	12.680	12.890	12.470	12.610	12.610	228,800
2026-10-08	11.860	12.710	11.860	12.480	12.480	356,200
2026-10-07	11.880	12.110	11.860	11.970	11.970	318,100
2026-10-06	11.590	12.150	11.540	11.950	11.950	360,900
2026-10-05	11.050	11.950	11.050	11.680	11.680	784,000
2026-10-02	10.800	10.900	10.670	10.820	10.820	334,700
2026-10-01	10.700	10.790	10.620	10.690	10.690	131,300
2026-09-30	10.500	10.730	10.390	10.710	10.710	287,200
2026-09-29	10.130	10.550	10.130	10.510	10.434	159,300
2026-09-28	10.220	10.330	10.120	10.290	10.216	162,500
2026-09-25	10.350	10.460	10.080	10.220	10.146	191,100
2026-09-24	10.250	10.600	10.210	10.290	10.290	246,300
2026-09-23	10.460	10.580	10.250	10.260	10.260	175,700
2026-09-22	10.490	10.620	10.370	10.520	10.520	219,900
2026-09-21	10.550	10.780	10.530	10.560	10.560	281,200
2026-09-18	10.690	10.690	10.290	10.550	10.550	226,600
2026-09-17	10.580	10.960	10.580	10.690	10.690	344,100
2026-09-16	10.310	10.630	10.260	10.550	10.550	273,200
2026-09-15	10.390	10.500	10.240	10.370	10.370	193,700
2026-09-14	10.120	10.450	9.950	10.450	10.450	314,600
2026-09-11	10.000	10.180	9.880	10.180	10.180	364,200
2026-09-10	9.880	10.050	9.740	10.020	10.020	344,400
2026-09-09	9.650	9.870	9.450	9.870	9.870	268,400
2026-09-08	9.690	9.860	9.580	9.590	9.590	183,600
2026-09-04	9.200	9.680	9.180	9.680	9.680	844,100
2026-09-03	9.730	9.790	9.500	9.500	9.500	166,700
2026-09-02	9.160	9.670	9.100	9.670	9.670	294,700
2026-09-01	9.230	9.350	9.020	9.210	9.210	352,900
2026-08-31	9.090	9.280	9.070	9.280	9.280	172,400
2026-08-28	9.090	9.230	8.930	9.100	9.100	132,700
2026-08-27	8.990	9.180	8.990	9.070	9.070	82,300
2026-08-26	9.250	9.350	9.070	9.070	9.070	109,100
2026-08-25	8.990	9.250	8.930	9.250	9.250	277,000
2026-08-24	8.830	9.080	8.830	8.990	8.990	119,100
2026-08-21	8.980	9.150	8.800	8.960	8.960	201,500
2026-08-20	9.000	9.040	8.860	8.870	8.870	189,100
2026-08-19	8.810	9.250	8.810	9.080	9.080	157,500
2026-08-18	9.100	9.100	8.810	8.810	8.810	179,600
2026-08-17	9.000	9.130	8.880	9.060	9.060	213,100
2026-08-14	8.930	9.140	8.690	9.020	9.020	281,100
2026-08-13	9.320	9.320	8.950	8.980	8.980	262,000
2026-08-12	8.830	9.300	8.640	9.300	9.300	998,300
2026-08-11	8.590	8.630	8.280	8.350	8.350	273,400
2026-08-10	8.780	8.780	8.510	8.590	8.590	157,500
2026-08-07	8.950	8.950	8.720	8.730	8.730	214,300
2026-08-06	8.890	8.920	8.760	8.910	8.910	139,400
2026-08-05	8.910	8.970	8.800	8.900	8.900	215,300
2026-08-04	8.710	8.910	8.680	8.870	8.870	235,500
2026-08-03	8.710	8.850	8.560	8.680	8.680	157,500
2026-07-31	8.610	8.760	8.350	8.600	8.600	752,100
2026-07-30	8.750	8.900	8.620	8.620	8.620	400,800
2026-07-29	8.700	8.960	8.620	8.780	8.780	266,100
2026-07-28	8.840	9.020	8.710	8.710	8.710	288,400
2026-07-27	8.810	8.950	8.750	8.770	8.770	137,300
2026-07-24	8.980	8.990	8.610	8.810	8.810	384,500
2026-07-23	9.110	9.120	8.840	8.980	8.980	501,000

Page 1 of 5 · 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.