BLAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 12.380 | 12.680 | 12.380 | 12.410 | 12.410 | 1,873 |
| 2025-01-28 | 12.150 | 12.680 | 12.150 | 12.370 | 12.370 | 2,175 |
| 2025-01-27 | 12.650 | 12.770 | 12.370 | 12.400 | 12.400 | 2,379 |
| 2025-01-24 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 2,196 |
| 2025-01-23 | 12.530 | 12.750 | 12.330 | 12.550 | 12.550 | 2,099 |
| 2025-01-22 | 12.080 | 12.770 | 12.010 | 12.700 | 12.700 | 4,062 |
| 2025-01-21 | 12.400 | 12.400 | 11.970 | 12.330 | 12.330 | 2,691 |
| 2025-01-20 | 11.860 | 12.530 | 11.740 | 12.530 | 12.530 | 2,136 |
| 2025-01-17 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 3,443 |
| 2025-01-16 | 12.680 | 12.830 | 11.810 | 11.830 | 11.830 | 3,579 |
| 2025-01-15 | 12.390 | 13.280 | 12.370 | 12.850 | 12.850 | 3,112 |
| 2025-01-14 | 12.700 | 12.780 | 12.330 | 12.330 | 12.330 | 2,667 |
| 2025-01-13 | 12.520 | 12.870 | 12.390 | 12.860 | 12.860 | 1,922 |
| 2025-01-10 | 12.510 | 12.510 | 12.510 | 12.510 | 12.510 | 2,077 |
| 2025-01-09 | 13.000 | 13.090 | 12.610 | 13.090 | 13.090 | 1,802 |
| 2025-01-08 | 12.560 | 13.030 | 12.530 | 13.030 | 13.030 | 2,350 |
| 2025-01-07 | 12.970 | 13.360 | 12.860 | 13.130 | 13.130 | 1,825 |
| 2025-01-06 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | 3,087 |
| 2025-01-03 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 2,750 |
| 2025-01-02 | 13.100 | 13.150 | 12.620 | 12.620 | 12.620 | 2,662 |
| 2024-12-30 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 2,174 |
| 2024-12-27 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 3,792 |
| 2024-12-26 | 13.740 | 14.130 | 12.990 | 13.000 | 13.000 | 2,384 |
| 2024-12-23 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 2,467 |
| 2024-12-20 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 2,873 |
| 2024-12-19 | 12.810 | 12.810 | 12.810 | 12.810 | 12.810 | 2,352 |
| 2024-12-18 | 12.890 | 12.890 | 12.890 | 12.890 | 12.890 | 3,259 |
| 2024-12-17 | 13.160 | 13.160 | 13.160 | 13.160 | 13.160 | 2,185 |
| 2024-12-16 | 13.820 | 13.820 | 13.050 | 13.290 | 13.290 | 3,323 |
| 2024-12-13 | 13.680 | 13.680 | 13.680 | 13.680 | 13.680 | 3,205 |
| 2024-12-12 | 14.260 | 14.280 | 14.040 | 14.070 | 14.070 | 2,189 |
| 2024-12-11 | 14.180 | 14.690 | 13.920 | 14.680 | 14.680 | 2,556 |
| 2024-12-10 | 13.910 | 13.910 | 13.910 | 13.910 | 13.910 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.