BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.050	12.050	12.050	12.050	12.050	2,778
2025-07-25	12.270	12.270	12.270	12.270	12.270	2,161
2025-07-24	12.210	12.210	12.210	12.210	12.210	2,109
2025-07-23	12.300	12.300	12.300	12.300	12.300	2,886
2025-07-22	12.160	12.160	12.160	12.160	12.160	4,551
2025-07-21	12.490	12.490	12.490	12.490	12.490	3,275
2025-07-18	12.360	12.360	12.360	12.360	12.360	5,589
2025-07-17	13.010	13.010	13.010	13.010	13.010	2,251
2025-07-16	13.020	13.020	13.020	13.020	13.020	2,877
2025-07-15	12.950	12.950	12.950	12.950	12.950	2,560
2025-07-14	12.850	12.850	12.850	12.850	12.850	3,025
2025-07-11	13.150	13.150	13.150	13.150	13.150	3,388
2025-07-10	13.190	13.190	13.190	13.190	13.190	2,558
2025-07-09	13.340	13.340	13.340	13.340	13.340	3,365
2025-07-08	12.910	12.910	12.910	12.910	12.910	3,328
2025-07-07	12.770	12.770	12.770	12.770	12.770	3,458
2025-07-04	12.820	12.820	12.820	12.820	12.820	3,104
2025-07-03	12.660	12.660	12.660	12.660	12.660	4,321
2025-07-02	12.690	12.690	12.690	12.690	12.690	6,947
2025-07-01	13.370	13.370	13.370	13.370	13.370	6,450
2025-06-30	13.870	13.870	13.870	13.870	13.870	2,843
2025-06-27	13.400	13.400	13.400	13.400	13.400	1,983
2025-06-26	13.510	13.510	13.510	13.510	13.510	1,571
2025-06-25	13.490	13.490	13.490	13.490	13.490	2,179
2025-06-24	13.710	13.710	13.710	13.710	13.710	2,890
2025-06-23	13.740	13.740	13.740	13.740	13.740	3,296
2025-06-20	13.440	13.440	13.440	13.440	13.440	2,516
2025-06-18	13.810	13.810	13.810	13.810	13.810	2,381
2025-06-17	13.830	13.830	13.830	13.830	13.830	2,124
2025-06-16	13.900	13.900	13.900	13.900	13.900	2,478
2025-06-13	13.830	13.830	13.830	13.830	13.830	1,829
2025-06-12	13.840	13.840	13.840	13.840	13.840	2,188
2025-06-11	13.850	13.850	13.850	13.850	13.850	2,644
2025-06-10	13.980	13.980	13.980	13.980	13.980	2,505
2025-06-09	13.990	13.990	13.990	13.990	13.990	6,458
2025-06-06	14.340	14.340	14.340	14.340	14.340	2,268
2025-06-05	14.460	14.460	14.460	14.460	14.460	2,518
2025-06-04	14.210	14.670	14.210	14.670	14.670	2,541
2025-06-03	14.530	14.530	14.530	14.530	14.530	2,554
2025-06-02	14.220	14.220	14.220	14.220	14.220	3,078
2025-05-30	13.840	13.840	13.840	13.840	13.840	2,671
2025-05-29	13.990	13.990	13.990	13.990	13.990	1,982
2025-05-28	14.240	14.240	14.240	14.240	14.240	3,169
2025-05-27	14.500	14.500	14.500	14.500	14.500	3,721
2025-05-26	13.700	13.700	13.700	13.700	13.700	2,978
2025-05-23	14.330	14.330	14.330	14.330	14.330	3,530
2025-05-22	13.790	13.790	13.790	13.790	13.790	2,243
2025-05-21	13.880	13.880	13.880	13.880	13.880	3,238
2025-05-20	14.070	14.070	14.070	14.070	14.070	2,766
2025-05-19	14.330	14.330	14.330	14.330	14.330	3,960
2025-05-16	14.080	14.080	14.080	14.080	14.080	5,249
2025-05-15	13.680	13.680	13.680	13.680	13.680	4,293
2025-05-14	13.070	13.070	13.070	13.070	13.070	3,161
2025-05-13	13.050	13.050	13.050	13.050	13.050	2,694
2025-05-12	12.620	12.620	12.620	12.620	12.620	3,328
2025-05-09	12.920	12.920	12.920	12.920	12.920	0
2025-05-06	13.700	13.920	13.360	13.800	13.800	3,856
2025-05-05	13.690	13.690	13.690	13.690	13.690	10,917
2025-05-02	13.430	13.430	13.430	13.430	13.430	10,857
2025-04-30	13.000	13.000	13.000	13.000	13.000	3,538

← NewerPage 6 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.