BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.950	9.230	8.720	8.880	8.880	7,974
2026-01-16	9.020	9.020	9.020	9.020	9.020	6,542
2026-01-15	9.220	9.340	8.900	9.110	9.110	12,555
2026-01-14	9.740	9.970	8.960	9.340	9.340	18,402
2026-01-13	10.200	10.360	9.680	9.830	9.830	11,249
2026-01-12	10.500	10.510	10.140	10.300	10.300	5,615
2026-01-09	10.520	10.520	10.520	10.520	10.520	5,717
2026-01-08	10.520	10.590	10.130	10.330	10.330	7,193
2026-01-07	10.720	10.900	10.460	10.660	10.660	7,510
2026-01-06	11.490	11.740	10.520	10.610	10.610	14,271
2026-01-05	14.210	14.840	14.200	14.660	14.660	13,906
2026-01-02	14.060	14.060	14.060	14.060	14.060	5,007
2025-12-30	14.050	14.050	14.050	14.050	14.050	5,047
2025-12-29	13.010	13.490	13.010	13.440	13.440	2,492
2025-12-26	13.230	13.230	13.230	13.230	13.230	2,020
2025-12-23	12.970	12.970	12.970	12.970	12.970	2,048
2025-12-22	13.350	13.490	12.930	12.970	12.970	2,648
2025-12-19	13.560	13.560	13.560	13.560	13.560	3,349
2025-12-18	12.740	13.140	12.720	13.140	13.140	2,336
2025-12-17	13.100	13.100	12.680	12.690	12.690	3,379
2025-12-16	13.600	13.600	12.900	13.050	13.050	3,419
2025-12-15	13.330	13.670	13.300	13.500	13.500	2,996
2025-12-12	13.460	13.460	13.460	13.460	13.460	2,831
2025-12-11	13.000	13.260	13.000	13.250	13.250	2,050
2025-12-10	12.980	13.290	12.970	13.120	13.120	3,485
2025-12-09	13.080	13.300	12.800	13.300	13.300	5,839
2025-12-08	13.050	13.200	12.640	13.200	13.200	3,667
2025-12-05	12.740	12.740	12.740	12.740	12.740	3,074
2025-12-04	13.470	13.700	13.400	13.510	13.510	4,084
2025-12-03	13.030	13.500	13.030	13.460	13.460	3,219
2025-12-02	13.150	13.270	12.780	13.240	13.240	3,730
2025-12-01	13.140	13.290	12.910	13.220	13.220	4,649
2025-11-28	13.200	13.200	13.200	13.200	13.200	2,486
2025-11-27	12.860	12.990	12.790	12.990	12.990	2,140
2025-11-26	12.500	12.970	12.500	12.800	12.800	2,877
2025-11-25	12.260	12.570	12.260	12.530	12.530	1,901
2025-11-24	12.300	12.520	12.220	12.430	12.430	3,197
2025-11-21	12.650	12.650	12.650	12.650	12.650	2,401
2025-11-19	12.070	12.070	12.070	12.070	12.070	2,771
2025-11-18	12.290	12.400	12.170	12.240	12.240	2,117
2025-11-17	12.240	12.450	12.240	12.280	12.280	2,611
2025-11-14	12.390	12.390	12.390	12.390	12.390	2,917
2025-11-13	12.880	12.900	12.350	12.470	12.470	2,479
2025-11-12	12.710	12.980	12.600	12.940	12.940	2,699
2025-11-11	12.730	12.880	12.440	12.830	12.830	2,804
2025-11-10	12.370	12.670	12.370	12.490	12.490	3,202
2025-11-07	12.630	12.630	12.630	12.630	12.630	3,533
2025-11-06	12.700	12.700	12.410	12.550	12.550	2,386
2025-11-05	12.820	12.850	12.190	12.700	12.700	5,968
2025-11-04	13.200	13.220	12.790	12.790	12.790	3,652
2025-11-03	12.960	13.470	12.880	13.470	13.470	3,854
2025-10-31	13.220	13.220	13.220	13.220	13.220	1,818
2025-10-30	12.980	12.980	12.980	12.980	12.980	1,919
2025-10-29	12.910	13.170	12.740	12.740	12.740	2,155
2025-10-28	12.770	12.940	12.600	12.920	12.920	1,852
2025-10-27	12.700	12.700	12.700	12.700	12.700	1,413
2025-10-24	12.880	12.880	12.880	12.880	12.880	1,841
2025-10-23	12.760	12.760	12.760	12.760	12.760	2,007
2025-10-22	12.470	12.470	12.470	12.470	12.470	2,207
2025-10-21	12.520	12.520	12.520	12.520	12.520	2,516

← NewerPage 4 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.