BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	10.350	10.520	10.180	10.200	10.200	1,793
2026-07-13	10.550	10.660	10.240	10.240	10.240	2,699
2026-07-10	10.650	10.650	10.650	10.650	10.650	2,742
2026-07-09	10.360	10.520	10.220	10.290	10.290	2,047
2026-07-08	10.050	10.390	9.980	10.270	10.270	2,338
2026-07-07	10.100	10.150	9.950	10.090	10.090	2,022
2026-07-06	10.180	10.280	9.930	10.000	10.000	1,672
2026-07-03	10.100	10.100	10.100	10.100	10.100	2,158
2026-07-02	9.890	10.120	9.860	9.860	9.860	2,690
2026-07-01	9.950	10.220	9.890	9.890	9.890	2,082
2026-06-30	10.010	10.350	10.000	10.030	10.030	2,037
2026-06-29	10.220	10.230	10.030	10.180	10.180	1,135
2026-06-26	10.220	10.220	10.220	10.220	10.220	1,620
2026-06-25	9.960	9.960	9.960	9.960	9.960	2,492
2026-06-24	9.950	10.070	9.820	9.920	9.920	2,797
2026-06-23	9.730	9.990	9.620	9.990	9.990	2,048
2026-06-22	9.570	9.570	9.570	9.570	9.570	1,889
2026-06-19	9.620	9.620	9.620	9.620	9.620	2,031
2026-06-18	9.930	9.930	9.500	9.500	9.500	2,887
2026-06-17	9.990	10.060	9.600	9.750	9.750	2,395
2026-06-16	9.860	9.910	9.750	9.820	9.820	2,467
2026-06-15	9.950	10.220	9.710	9.800	9.800	2,987
2026-06-12	9.960	10.020	9.800	9.810	9.810	2,800
2026-06-11	9.770	10.150	9.770	10.090	10.090	2,769
2026-06-10	9.980	9.980	9.980	9.980	9.980	2,480
2026-06-09	9.970	10.340	9.970	10.110	10.110	2,244
2026-06-08	10.000	10.240	9.800	9.940	9.940	3,310
2026-06-05	10.010	10.010	10.010	10.010	10.010	3,290
2026-06-03	10.290	10.290	10.290	10.290	10.290	2,952
2026-06-02	10.640	10.910	10.440	10.440	10.440	2,585
2026-06-01	11.350	11.350	10.760	10.760	10.760	2,848
2026-05-29	11.180	11.180	11.180	11.180	11.180	2,304
2026-05-28	10.720	11.120	10.700	10.770	10.770	1,849
2026-05-27	10.900	11.020	10.490	10.860	10.860	2,271
2026-05-26	10.800	11.000	10.540	10.600	10.600	1,965
2026-05-25	11.340	11.400	10.840	10.840	10.840	2,777
2026-05-22	11.340	11.340	11.340	11.340	11.340	2,645
2026-05-21	11.050	11.050	11.050	11.050	11.050	3,110
2026-05-20	10.880	10.880	10.880	10.880	10.880	3,195
2026-05-19	10.310	10.570	10.270	10.520	10.520	3,008
2026-05-18	10.590	10.590	10.590	10.590	10.590	2,517
2026-05-15	10.200	10.200	10.200	10.200	10.200	3,000
2026-05-14	10.110	10.330	10.030	10.030	10.030	1,479
2026-05-13	10.120	10.440	10.000	10.000	10.000	1,788
2026-05-12	10.110	10.270	10.040	10.130	10.130	2,405
2026-05-11	10.440	10.670	10.030	10.070	10.070	3,152
2026-05-08	10.450	10.450	10.450	10.450	10.450	3,804
2026-05-07	10.320	10.800	10.320	10.490	10.490	2,327
2026-05-06	10.480	10.810	10.410	10.760	10.760	3,130
2026-05-05	10.120	10.550	10.120	10.320	10.320	2,893
2026-05-04	10.120	10.270	10.000	10.010	10.010	3,702
2026-04-30	9.910	9.910	9.910	9.910	9.910	3,095
2026-04-29	10.090	10.120	9.890	10.030	10.030	1,881
2026-04-28	10.200	10.240	9.970	10.000	10.000	3,307
2026-04-27	10.760	10.900	10.240	10.240	10.240	2,950
2026-04-24	10.750	10.750	10.750	10.750	10.750	2,042
2026-04-23	11.370	11.370	10.750	10.840	10.840	3,313
2026-04-22	11.200	11.380	11.190	11.220	11.220	2,169
2026-04-20	11.430	11.430	11.430	11.430	11.430	2,557
2026-04-17	11.380	11.380	11.380	11.380	11.380	3,144

← NewerPage 2 of 5 · 241 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.