Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.01	13.10	12.92	13.01	13.01	-0.08%	164,700
Dec 23, 2025	13.05	13.16	12.93	13.02	13.02	-	287,700
Dec 22, 2025	13.49	13.65	12.91	13.02	13.02	-3.48%	252,100
Dec 19, 2025	12.52	13.71	12.52	13.49	13.49	3.37%	619,100
Dec 18, 2025	12.77	13.15	12.75	13.05	12.49	2.43%	352,600
Dec 17, 2025	12.95	13.06	12.67	12.74	12.19	-1.55%	490,500
Dec 16, 2025	13.60	13.60	12.87	12.94	12.38	-3.58%	588,500
Dec 15, 2025	13.30	13.63	13.30	13.42	12.84	-0.22%	256,600
Dec 12, 2025	13.23	13.59	13.17	13.45	12.87	2.13%	245,400
Dec 11, 2025	13.14	13.25	13.08	13.17	12.60	-0.38%	246,100
Dec 10, 2025	12.82	13.30	12.82	13.22	12.65	0.92%	400,300
Dec 9, 2025	12.87	13.26	12.81	13.10	12.53	0.15%	325,200
Dec 8, 2025	12.75	13.22	12.67	13.08	12.51	2.75%	497,500
Dec 5, 2025	13.50	13.50	12.73	12.73	12.18	-5.56%	544,900
Dec 4, 2025	13.40	13.71	13.40	13.48	12.79	0.60%	421,700
Dec 3, 2025	12.96	13.52	12.96	13.40	12.71	2.84%	401,800
Dec 2, 2025	13.07	13.30	12.75	13.03	12.36	-0.76%	456,200
Dec 1, 2025	13.14	13.33	12.97	13.13	12.46	-0.08%	226,800
Nov 28, 2025	12.90	13.30	12.84	13.14	12.47	1.86%	392,900
Nov 27, 2025	12.89	12.99	12.78	12.90	12.24	0.31%	147,100
Nov 26, 2025	12.63	12.96	12.55	12.86	12.20	2.88%	360,500
Nov 25, 2025	12.28	12.63	12.25	12.50	11.86	1.96%	280,400
Nov 24, 2025	12.14	12.50	12.14	12.26	11.63	-0.16%	260,100
Nov 21, 2025	12.10	12.28	12.03	12.28	11.65	1.49%	162,100
Nov 19, 2025	12.20	12.27	12.02	12.10	11.48	-0.98%	227,000
Nov 18, 2025	12.32	12.35	12.16	12.22	11.59	-0.81%	175,000
Nov 17, 2025	12.22	12.44	12.22	12.32	11.69	0.16%	209,300
Nov 14, 2025	12.38	12.52	12.22	12.30	11.67	-0.16%	263,000
Nov 13, 2025	12.70	12.82	12.32	12.32	11.69	-3.52%	242,700
Nov 12, 2025	12.83	12.97	12.61	12.77	12.12	0.47%	204,600
Nov 11, 2025	12.44	12.90	12.44	12.71	12.06	2.09%	317,500
Nov 10, 2025	12.50	12.61	12.36	12.45	11.81	-0.16%	243,400
Nov 7, 2025	12.44	12.65	12.25	12.47	11.83	-0.24%	326,000
Nov 6, 2025	12.60	12.71	12.41	12.50	11.86	-0.24%	268,300
Nov 5, 2025	12.81	12.87	12.12	12.53	11.89	-2.03%	790,200
Nov 4, 2025	13.27	13.27	12.79	12.79	12.13	-4.19%	217,700
Nov 3, 2025	13.38	13.39	12.91	13.35	12.67	-0.22%	305,500
Oct 31, 2025	13.00	13.38	12.76	13.38	12.69	3.00%	215,500
Oct 30, 2025	12.97	13.11	12.79	12.99	12.32	0.39%	194,800
Oct 29, 2025	12.94	13.18	12.79	12.94	12.28	0.23%	216,500
Oct 28, 2025	12.78	12.91	12.64	12.91	12.25	0.86%	120,300
Oct 27, 2025	12.70	12.90	12.66	12.80	12.14	0.79%	93,900
Oct 24, 2025	12.71	12.84	12.70	12.70	12.05	-	70,800
Oct 23, 2025	12.46	12.70	12.46	12.70	12.05	1.60%	127,700
Oct 22, 2025	12.50	12.71	12.46	12.50	11.86	-	124,300
Oct 21, 2025	12.63	12.75	12.44	12.50	11.86	-0.79%	149,000
Oct 20, 2025	12.61	12.72	12.47	12.60	11.95	-0.16%	210,900
Oct 17, 2025	12.40	12.62	12.12	12.62	11.97	3.78%	184,600
Oct 16, 2025	12.40	12.43	12.16	12.16	11.54	-2.33%	145,500
Oct 15, 2025	12.48	12.67	12.32	12.45	11.81	-0.72%	271,900