Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.71	12.84	12.70	12.70	12.70	-	70,800
Oct 23, 2025	12.46	12.70	12.46	12.70	12.70	1.60%	127,800
Oct 22, 2025	12.50	12.71	12.46	12.50	12.50	-	124,300
Oct 21, 2025	12.63	12.75	12.44	12.50	12.50	-0.79%	149,100
Oct 20, 2025	12.61	12.72	12.47	12.60	12.60	-0.16%	211,000
Oct 17, 2025	12.40	12.62	12.12	12.62	12.62	3.78%	184,700
Oct 16, 2025	12.40	12.43	12.16	12.16	12.16	-2.33%	146,300
Oct 15, 2025	12.48	12.67	12.32	12.45	12.45	-0.72%	273,300
Oct 14, 2025	12.68	12.71	12.44	12.54	12.54	-0.56%	161,500
Oct 13, 2025	12.66	12.94	12.61	12.61	12.61	-1.18%	113,500
Oct 10, 2025	12.95	13.01	12.67	12.76	12.76	-1.39%	149,600
Oct 9, 2025	12.97	13.05	12.88	12.94	12.94	-0.38%	130,800
Oct 8, 2025	13.12	13.18	12.91	12.99	12.99	-1.29%	191,600
Oct 7, 2025	13.32	13.48	13.12	13.16	13.16	-1.05%	180,900
Oct 6, 2025	13.53	13.59	13.26	13.30	13.30	-1.70%	121,100
Oct 3, 2025	13.39	13.59	13.36	13.53	13.53	0.97%	105,300
Oct 2, 2025	13.55	13.79	13.31	13.40	13.40	-2.69%	151,500
Oct 1, 2025	13.82	14.08	13.72	13.77	13.77	-0.94%	281,500
Sep 30, 2025	13.85	13.90	13.42	13.90	13.90	0.94%	210,900
Sep 29, 2025	13.73	13.90	13.68	13.77	13.77	0.88%	139,200
Sep 26, 2025	13.37	13.73	13.37	13.65	13.65	2.09%	80,600
Sep 25, 2025	13.79	13.79	13.33	13.37	13.37	-2.34%	179,300
Sep 24, 2025	13.93	14.06	13.60	13.69	13.69	-2.28%	181,000
Sep 23, 2025	13.88	14.15	13.85	14.01	13.91	1.16%	94,600
Sep 22, 2025	14.22	14.22	13.75	13.85	13.76	-2.53%	182,700
Sep 19, 2025	14.14	14.29	14.11	14.21	14.11	0.71%	138,900
Sep 18, 2025	14.14	14.33	14.05	14.11	14.01	-0.49%	168,400
Sep 17, 2025	14.12	14.35	14.12	14.18	14.08	-0.35%	153,900
Sep 16, 2025	14.13	14.33	14.12	14.23	14.13	0.78%	210,600
Sep 15, 2025	14.14	14.30	14.04	14.12	14.02	0.50%	136,800
Sep 12, 2025	13.88	14.17	13.88	14.05	13.95	0.93%	141,200
Sep 11, 2025	13.84	14.25	13.84	13.92	13.82	-0.29%	348,700
Sep 10, 2025	13.60	13.96	13.60	13.96	13.86	2.12%	176,400
Sep 9, 2025	13.66	13.80	13.56	13.67	13.58	-0.65%	113,000
Sep 8, 2025	13.80	13.90	13.63	13.76	13.67	-0.36%	125,000
Sep 5, 2025	13.94	14.07	13.81	13.81	13.72	-0.29%	176,200
Sep 4, 2025	13.69	13.85	13.44	13.85	13.76	1.76%	258,100
Sep 3, 2025	13.14	13.73	13.08	13.61	13.52	4.13%	401,500
Sep 2, 2025	13.00	13.25	12.86	13.07	12.98	-0.76%	495,000
Sep 1, 2025	12.81	13.26	12.78	13.17	13.08	1.86%	219,300
Aug 29, 2025	12.80	13.09	12.80	12.93	12.84	0.39%	160,800
Aug 28, 2025	13.00	13.10	12.87	12.88	12.79	-0.16%	277,000
Aug 27, 2025	12.56	12.90	12.50	12.90	12.81	3.12%	178,200
Aug 26, 2025	12.45	12.63	12.35	12.51	12.42	0.24%	235,000
Aug 25, 2025	12.68	12.75	12.48	12.48	12.39	-1.03%	116,100
Aug 22, 2025	12.40	12.82	12.38	12.61	12.52	2.60%	326,000
Aug 21, 2025	12.18	12.44	12.08	12.29	12.20	2.33%	276,200
Aug 20, 2025	11.94	12.07	11.83	12.01	11.92	1.52%	157,900
Aug 19, 2025	12.24	12.28	11.83	11.83	11.75	-3.66%	333,500
Aug 18, 2025	12.28	12.47	12.14	12.28	12.19	1.32%	195,500