BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.790	12.790	12.790	12.790	12.790	2,718
2025-10-17	12.600	12.600	12.600	12.600	12.600	3,430
2025-10-16	12.260	12.440	12.190	12.190	12.190	3,830
2025-10-15	12.760	12.760	12.310	12.450	12.450	3,686
2025-10-14	12.600	12.770	12.450	12.630	12.630	3,162
2025-10-13	12.700	12.700	12.700	12.700	12.700	3,313
2025-10-10	12.810	12.810	12.810	12.810	12.810	2,468
2025-10-09	13.060	13.060	13.060	13.060	13.060	2,506
2025-10-08	12.990	12.990	12.990	12.990	12.990	2,694
2025-10-07	13.160	13.160	13.160	13.160	13.160	3,441
2025-10-06	13.540	13.540	13.540	13.540	13.540	3,419
2025-10-03	13.410	13.410	13.410	13.410	13.410	2,760
2025-10-02	13.470	13.470	13.470	13.470	13.470	4,504
2025-10-01	13.910	13.910	13.910	13.910	13.910	5,429
2025-09-30	13.670	13.670	13.670	13.670	13.670	2,990
2025-09-29	13.870	13.870	13.870	13.870	13.870	2,813
2025-09-26	13.770	13.770	13.770	13.770	13.770	2,375
2025-09-25	13.590	13.590	13.590	13.590	13.590	3,048
2025-09-24	13.810	13.810	13.810	13.810	13.810	3,632
2025-09-23	14.120	14.120	14.120	14.120	14.120	2,721
2025-09-22	14.120	14.120	14.120	14.120	14.120	3,889
2025-09-19	14.290	14.290	14.290	14.290	14.290	2,195
2025-09-18	14.180	14.180	14.180	14.180	14.180	2,912
2025-09-17	14.250	14.250	14.250	14.250	14.250	3,119
2025-09-16	14.300	14.300	14.300	14.300	14.300	3,261
2025-09-15	14.270	14.270	14.270	14.270	14.270	3,130
2025-09-12	14.160	14.160	14.160	14.160	14.160	2,933
2025-09-11	13.990	13.990	13.990	13.990	13.990	4,030
2025-09-10	13.890	13.890	13.890	13.890	13.890	2,546
2025-09-09	13.760	13.760	13.760	13.760	13.760	3,129
2025-09-08	13.620	13.620	13.620	13.620	13.620	4,002
2025-09-05	13.910	13.910	13.910	13.910	13.910	3,297
2025-09-04	13.800	13.800	13.800	13.800	13.800	3,918
2025-09-03	13.740	13.740	13.740	13.740	13.740	4,330
2025-09-02	13.150	13.150	13.150	13.150	13.150	4,513
2025-09-01	13.290	13.290	13.290	13.290	13.290	4,969
2025-08-29	12.650	12.650	12.650	12.650	12.650	2,760
2025-08-28	12.790	12.790	12.790	12.790	12.790	3,340
2025-08-27	12.810	12.810	12.810	12.810	12.810	2,412
2025-08-26	12.620	12.620	12.620	12.620	12.620	2,574
2025-08-25	12.700	12.760	12.500	12.500	12.500	2,765
2025-08-22	12.650	12.650	12.650	12.650	12.650	3,739
2025-08-21	12.180	12.180	12.180	12.180	12.180	2,971
2025-08-20	11.900	11.900	11.900	11.900	11.900	2,861
2025-08-19	12.040	12.040	12.040	12.040	12.040	4,613
2025-08-18	12.210	12.210	12.210	12.210	12.210	3,628
2025-08-15	12.350	12.360	12.100	12.100	12.100	3,357
2025-08-14	12.220	12.220	12.220	12.220	12.220	3,317
2025-08-13	12.140	12.140	12.140	12.140	12.140	3,796
2025-08-12	12.480	12.480	12.480	12.480	12.480	3,035
2025-08-11	12.210	12.210	12.210	12.210	12.210	3,067
2025-08-08	12.300	12.300	12.300	12.300	12.300	4,315
2025-08-07	12.160	12.160	12.160	12.160	12.160	3,909
2025-08-06	12.150	12.150	12.150	12.150	12.150	6,874
2025-08-05	12.400	12.400	12.400	12.400	12.400	4,053
2025-08-04	12.580	12.580	12.580	12.580	12.580	4,387
2025-08-01	12.490	12.490	12.490	12.490	12.490	3,747
2025-07-31	12.380	12.380	12.380	12.380	12.380	2,330
2025-07-30	12.360	12.360	12.360	12.360	12.360	2,709
2025-07-29	12.300	12.300	12.300	12.300	12.300	1,594

← NewerPage 5 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.