BLAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 11.790 | 12.100 | 11.790 | 12.000 | 12.000 | 3,519 |
| 2026-10-06 | 11.490 | 12.170 | 11.490 | 11.930 | 11.930 | 3,174 |
| 2026-10-05 | 11.050 | 11.950 | 11.050 | 11.690 | 11.690 | 9,548 |
| 2026-10-02 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 2,065 |
| 2026-10-01 | 10.800 | 10.800 | 10.570 | 10.580 | 10.580 | 1,930 |
| 2026-09-30 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 0 |
| 2026-09-28 | 10.490 | 10.490 | 10.160 | 10.180 | 10.180 | 1,792 |
| 2026-09-25 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,975 |
| 2026-09-24 | 10.260 | 10.620 | 10.260 | 10.460 | 10.460 | 1,653 |
| 2026-09-23 | 10.280 | 10.550 | 10.260 | 10.330 | 10.330 | 1,957 |
| 2026-09-22 | 10.560 | 10.630 | 10.400 | 10.450 | 10.450 | 1,219 |
| 2026-09-21 | 10.460 | 10.760 | 10.460 | 10.570 | 10.570 | 2,099 |
| 2026-09-18 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 1,780 |
| 2026-09-17 | 10.550 | 10.940 | 10.550 | 10.610 | 10.610 | 3,003 |
| 2026-09-16 | 10.210 | 10.600 | 10.210 | 10.490 | 10.490 | 1,956 |
| 2026-09-15 | 10.110 | 10.490 | 10.110 | 10.320 | 10.320 | 2,253 |
| 2026-09-14 | 10.180 | 10.380 | 9.910 | 10.150 | 10.150 | 2,819 |
| 2026-09-11 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,676 |
| 2026-09-10 | 9.880 | 10.050 | 9.640 | 9.960 | 9.960 | 3,042 |
| 2026-09-09 | 9.560 | 9.690 | 9.480 | 9.680 | 9.680 | 1,916 |
| 2026-09-08 | 9.510 | 9.840 | 9.510 | 9.590 | 9.590 | 2,630 |
| 2026-09-07 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-09-04 | 9.640 | 9.640 | 9.240 | 9.240 | 9.240 | 2,574 |
| 2026-09-03 | 9.650 | 9.790 | 9.530 | 9.650 | 9.650 | 3,083 |
| 2026-09-02 | 9.210 | 9.600 | 9.110 | 9.600 | 9.600 | 3,636 |
| 2026-09-01 | 9.280 | 9.350 | 9.050 | 9.170 | 9.170 | 3,120 |
| 2026-08-31 | 9.040 | 9.240 | 9.040 | 9.070 | 9.070 | 1,976 |
| 2026-08-28 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 2,801 |
| 2026-08-27 | 9.150 | 9.170 | 9.010 | 9.040 | 9.040 | 1,539 |
| 2026-08-26 | 9.340 | 9.340 | 9.120 | 9.170 | 9.170 | 2,495 |
| 2026-08-25 | 8.930 | 9.240 | 8.930 | 9.200 | 9.200 | 2,575 |
| 2026-08-24 | 8.960 | 9.060 | 8.810 | 8.920 | 8.920 | 2,480 |
| 2026-08-21 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 2,676 |
| 2026-08-20 | 9.050 | 9.050 | 8.860 | 8.860 | 8.860 | 3,268 |
| 2026-08-19 | 9.030 | 9.250 | 8.900 | 9.100 | 9.100 | 2,803 |
| 2026-08-18 | 9.100 | 9.200 | 8.850 | 9.000 | 9.000 | 2,251 |
| 2026-08-17 | 8.830 | 9.170 | 8.830 | 9.170 | 9.170 | 2,647 |
| 2026-08-14 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 3,586 |
| 2026-08-13 | 9.110 | 9.340 | 8.950 | 9.100 | 9.100 | 4,041 |
| 2026-08-12 | 8.390 | 9.250 | 8.390 | 9.180 | 9.180 | 7,775 |
| 2026-08-11 | 8.540 | 8.620 | 8.290 | 8.290 | 8.290 | 5,183 |
| 2026-08-10 | 8.840 | 8.840 | 8.520 | 8.530 | 8.530 | 2,970 |
| 2026-08-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 2,633 |
| 2026-08-06 | 8.860 | 8.940 | 8.770 | 8.920 | 8.920 | 2,397 |
| 2026-08-05 | 8.960 | 8.960 | 8.810 | 8.810 | 8.810 | 3,093 |
| 2026-08-04 | 8.770 | 8.900 | 8.690 | 8.740 | 8.740 | 3,036 |
| 2026-08-03 | 8.680 | 8.850 | 8.580 | 8.600 | 8.600 | 4,116 |
| 2026-07-31 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 4,646 |
| 2026-07-30 | 8.970 | 8.980 | 8.660 | 8.700 | 8.700 | 3,093 |
| 2026-07-29 | 8.740 | 8.940 | 8.640 | 8.750 | 8.750 | 3,226 |
| 2026-07-28 | 8.860 | 9.000 | 8.750 | 8.750 | 8.750 | 3,013 |
| 2026-07-27 | 8.710 | 9.180 | 8.710 | 8.820 | 8.820 | 3,657 |
| 2026-07-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5,523 |
| 2026-07-23 | 9.200 | 9.200 | 8.870 | 9.000 | 9.000 | 4,335 |
| 2026-07-22 | 9.260 | 9.370 | 9.040 | 9.120 | 9.120 | 3,170 |
| 2026-07-21 | 9.140 | 9.270 | 9.050 | 9.110 | 9.110 | 2,721 |
| 2026-07-20 | 9.140 | 9.270 | 9.040 | 9.100 | 9.100 | 3,778 |
| 2026-07-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 7,682 |
| 2026-07-16 | 9.860 | 9.860 | 9.610 | 9.610 | 9.610 | 3,248 |
| 2026-07-15 | 10.190 | 10.250 | 9.610 | 9.800 | 9.800 | 6,403 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.