BLAU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	12.740	12.740	12.740	12.740	12.740	3,849
2025-04-28	12.400	12.400	12.400	12.400	12.400	3,985
2025-04-25	12.930	12.930	12.930	12.930	12.930	3,240
2025-04-24	13.050	13.050	13.050	13.050	13.050	5,430
2025-04-23	12.350	12.350	12.350	12.350	12.350	5,345
2025-04-22	12.590	12.590	12.590	12.590	12.590	6,735
2025-04-17	12.690	12.690	12.690	12.690	12.690	11,675
2025-04-16	13.040	13.040	13.040	13.040	13.040	3,451
2025-04-15	12.630	12.630	12.630	12.630	12.630	2,570
2025-04-14	12.850	12.850	12.850	12.850	12.850	3,261
2025-04-11	13.270	13.270	13.270	13.270	13.270	10,150
2025-04-10	13.260	13.260	13.260	13.260	13.260	15,596
2025-04-09	12.450	12.450	12.450	12.450	12.450	3,477
2025-04-08	12.700	12.700	12.700	12.700	12.700	2,788
2025-04-07	12.860	12.860	12.860	12.860	12.860	3,819
2025-04-04	13.520	13.520	13.520	13.520	13.520	7,959
2025-04-03	14.040	14.040	14.040	14.040	14.040	8,674
2025-04-02	12.930	12.930	12.930	12.930	12.930	2,008
2025-04-01	12.990	12.990	12.990	12.990	12.990	2,518
2025-03-31	12.830	12.830	12.830	12.830	12.830	1,998
2025-03-28	13.090	13.090	13.090	13.090	13.090	1,496
2025-03-27	13.010	13.010	13.010	13.010	13.010	1,669
2025-03-26	13.350	13.350	13.350	13.350	13.350	1,288
2025-03-25	13.220	13.220	13.220	13.220	13.220	1,305
2025-03-24	13.590	13.590	13.590	13.590	13.590	3,213
2025-03-21	13.490	13.490	13.490	13.490	13.490	2,187
2025-03-20	13.460	13.460	13.460	13.460	13.460	3,632
2025-03-19	12.520	12.520	12.520	12.520	12.520	4,718
2025-03-18	12.560	12.560	12.560	12.560	12.560	1,973
2025-03-17	12.060	12.060	12.060	12.060	12.060	2,462
2025-03-14	11.900	11.900	11.900	11.900	11.900	3,247
2025-03-13	12.060	12.060	12.060	12.060	12.060	4,055
2025-03-12	12.330	12.330	12.330	12.330	12.330	2,026
2025-03-11	12.470	12.470	12.470	12.470	12.470	2,272
2025-03-10	12.600	12.600	12.600	12.600	12.600	2,346
2025-03-07	12.500	12.500	12.500	12.500	12.500	2,807
2025-03-06	12.190	12.630	12.190	12.480	12.480	1,551
2025-03-05	12.420	12.430	11.930	12.330	12.330	2,058
2025-02-28	12.590	12.590	12.590	12.590	12.590	1,579
2025-02-27	12.430	12.970	12.160	12.510	12.510	2,978
2025-02-26	12.600	12.650	12.170	12.440	12.440	2,207
2025-02-25	11.700	13.210	11.700	12.510	12.510	5,301
2025-02-24	11.850	12.090	11.700	11.700	11.700	2,367
2025-02-21	12.110	12.110	12.110	12.110	12.110	1,970
2025-02-20	11.930	12.280	11.860	12.280	12.280	1,551
2025-02-19	12.120	12.140	11.790	11.790	11.790	2,476
2025-02-18	12.660	12.750	12.120	12.460	12.460	2,820
2025-02-17	12.420	13.400	12.420	12.800	12.800	2,826
2025-02-14	12.630	12.630	12.630	12.630	12.630	2,662
2025-02-13	11.710	11.890	11.660	11.880	11.880	1,325
2025-02-12	11.930	12.180	11.780	11.780	11.780	2,709
2025-02-11	11.790	12.210	11.600	12.210	12.210	2,112
2025-02-10	11.890	12.370	11.800	11.800	11.800	2,207
2025-02-07	12.100	12.100	12.100	12.100	12.100	2,172
2025-02-06	12.280	12.670	12.100	12.670	12.670	2,213
2025-02-05	12.680	12.830	12.260	12.590	12.590	2,185
2025-02-04	12.610	13.130	12.600	13.130	13.130	1,756
2025-02-03	12.830	12.970	12.670	12.810	12.810	2,771
2025-01-31	12.870	12.870	12.870	12.870	12.870	2,327
2025-01-30	12.540	13.240	12.540	13.050	13.050	3,007

← NewerPage 7 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.