BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	11.520	11.620	11.370	11.550	11.550	3,220
2026-04-15	11.050	11.460	11.050	11.380	11.380	2,861
2026-04-14	11.050	11.230	11.000	11.230	11.230	2,954
2026-04-13	11.070	11.370	11.060	11.110	11.110	2,943
2026-04-10	11.180	11.180	11.180	11.180	11.180	4,312
2026-04-09	10.850	11.050	10.720	10.880	10.880	4,625
2026-04-08	10.600	10.990	10.600	10.770	10.770	3,351
2026-04-07	10.650	10.680	10.390	10.460	10.460	2,923
2026-04-06	10.590	10.750	10.490	10.720	10.720	3,490
2026-04-02	10.650	10.650	10.650	10.650	10.650	3,681
2026-04-01	10.150	10.750	10.150	10.680	10.680	4,724
2026-03-31	10.000	10.300	10.000	10.300	10.300	3,410
2026-03-30	9.990	9.990	9.770	9.960	9.960	2,542
2026-03-27	9.850	9.850	9.850	9.850	9.850	2,813
2026-03-26	10.240	10.240	9.940	10.070	10.070	2,406
2026-03-25	9.950	10.270	9.950	10.050	10.050	3,583
2026-03-24	10.000	10.000	9.790	9.790	9.790	2,794
2026-03-23	9.810	10.050	9.750	10.030	10.030	4,248
2026-03-20	9.680	9.680	9.680	9.680	9.680	4,575
2026-03-19	9.850	9.850	9.380	9.710	9.710	4,483
2026-03-18	10.060	10.060	9.360	9.600	9.600	8,714
2026-03-17	10.140	10.300	10.070	10.210	10.210	3,073
2026-03-16	10.080	10.390	10.000	10.180	10.180	3,388
2026-03-13	9.980	9.980	9.980	9.980	9.980	4,046
2026-03-12	10.300	10.390	10.010	10.050	10.050	3,491
2026-03-11	10.600	10.720	10.450	10.630	10.630	3,861
2026-03-10	10.360	10.770	10.350	10.630	10.630	3,190
2026-03-09	10.430	10.430	10.100	10.330	10.330	5,487
2026-03-06	10.670	10.670	10.670	10.670	10.670	3,861
2026-03-05	10.820	10.960	10.610	10.650	10.650	4,320
2026-03-04	10.400	11.000	10.390	10.930	10.930	5,920
2026-03-03	10.850	10.850	10.120	10.370	10.370	8,161
2026-03-02	10.960	11.100	10.510	11.090	11.090	5,111
2026-02-27	10.910	10.910	10.910	10.910	10.910	3,475
2026-02-26	10.890	11.040	10.760	11.040	11.040	3,025
2026-02-25	11.580	11.580	10.910	11.060	11.060	4,687
2026-02-24	11.250	11.600	11.250	11.600	11.600	3,385
2026-02-23	11.320	11.470	11.080	11.200	11.200	3,649
2026-02-20	11.250	11.250	11.250	11.250	11.250	4,367
2026-02-19	10.550	11.270	10.550	11.200	11.200	5,930
2026-02-18	10.430	10.780	10.330	10.770	10.770	3,071
2026-02-13	10.470	10.470	10.470	10.470	10.470	5,523
2026-02-12	10.080	10.240	9.820	10.110	10.110	4,619
2026-02-11	9.810	10.070	9.690	10.010	10.010	4,136
2026-02-10	9.880	10.080	9.700	9.900	9.900	4,756
2026-02-09	9.980	10.090	9.840	9.970	9.970	3,146
2026-02-06	9.950	9.950	9.950	9.950	9.950	7,857
2026-02-05	10.290	10.410	10.100	10.230	10.230	3,908
2026-02-04	10.490	10.490	9.980	10.320	10.320	4,723
2026-02-03	10.200	10.470	10.170	10.470	10.470	5,224
2026-02-02	9.700	10.160	9.700	10.160	10.160	6,222
2026-01-30	9.700	10.120	9.700	10.070	10.070	1,660
2026-01-29	10.180	10.180	9.720	9.940	9.940	5,709
2026-01-28	9.930	10.330	9.870	10.080	10.080	5,276
2026-01-27	9.710	9.900	9.640	9.870	9.870	6,332
2026-01-26	9.550	9.730	9.430	9.590	9.590	4,939
2026-01-23	9.550	9.550	9.550	9.550	9.550	5,736
2026-01-22	9.010	9.590	9.010	9.390	9.390	6,679
2026-01-21	8.890	9.040	8.820	9.010	9.010	5,440
2026-01-20	8.860	8.980	8.800	8.800	8.800	4,455

← NewerPage 3 of 8 · 453 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.