Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil · Delayed Price · Currency is BRL 12.88
-0.02 (-0.16%)
Aug 28, 2025, 5:31 PM GMT-3
Blau Farmacêutica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 13.00 | 13.10 | 12.87 | 12.88 | 12.88 | -0.16% | 276,500 |
| Aug 27, 2025 | 12.56 | 12.90 | 12.50 | 12.90 | 12.90 | 3.12% | 178,200 |
| Aug 26, 2025 | 12.45 | 12.63 | 12.35 | 12.51 | 12.51 | 0.24% | 235,000 |
| Aug 25, 2025 | 12.68 | 12.75 | 12.48 | 12.48 | 12.48 | -1.03% | 116,100 |
| Aug 22, 2025 | 12.40 | 12.82 | 12.38 | 12.61 | 12.61 | 2.60% | 326,000 |
| Aug 21, 2025 | 12.18 | 12.44 | 12.08 | 12.29 | 12.29 | 2.33% | 276,200 |
| Aug 20, 2025 | 11.94 | 12.07 | 11.83 | 12.01 | 12.01 | 1.52% | 157,900 |
| Aug 19, 2025 | 12.24 | 12.28 | 11.83 | 11.83 | 11.83 | -3.66% | 333,500 |
| Aug 18, 2025 | 12.28 | 12.47 | 12.14 | 12.28 | 12.28 | 1.32% | 195,500 |
| Aug 15, 2025 | 12.25 | 12.32 | 12.12 | 12.12 | 12.12 | 0.17% | 194,000 |
| Aug 14, 2025 | 12.00 | 12.15 | 11.93 | 12.10 | 12.10 | 0.83% | 225,900 |
| Aug 13, 2025 | 12.22 | 12.25 | 12.00 | 12.00 | 12.00 | -2.12% | 269,400 |
| Aug 12, 2025 | 12.30 | 12.57 | 12.26 | 12.26 | 12.26 | -0.57% | 263,900 |
| Aug 11, 2025 | 12.48 | 12.65 | 12.27 | 12.33 | 12.33 | -0.56% | 267,300 |
| Aug 8, 2025 | 12.37 | 12.68 | 12.30 | 12.40 | 12.40 | 0.32% | 267,900 |
| Aug 7, 2025 | 12.06 | 12.36 | 12.06 | 12.36 | 12.36 | 2.15% | 217,200 |
| Aug 6, 2025 | 12.60 | 12.70 | 11.82 | 12.10 | 12.10 | -2.81% | 878,200 |
| Aug 5, 2025 | 12.50 | 12.55 | 12.37 | 12.45 | 12.45 | 0.57% | 173,000 |
| Aug 4, 2025 | 12.34 | 12.68 | 12.23 | 12.38 | 12.38 | 0.65% | 281,400 |
| Aug 1, 2025 | 12.37 | 12.66 | 12.30 | 12.30 | 12.30 | -0.40% | 233,300 |
| Jul 31, 2025 | 12.30 | 12.52 | 12.30 | 12.35 | 12.35 | -0.48% | 100,000 |
| Jul 30, 2025 | 12.23 | 12.63 | 12.23 | 12.41 | 12.41 | 0.49% | 190,200 |
| Jul 29, 2025 | 12.00 | 12.50 | 12.00 | 12.35 | 12.35 | 2.92% | 250,600 |
| Jul 28, 2025 | 12.36 | 12.36 | 12.00 | 12.00 | 12.00 | -1.96% | 340,400 |
| Jul 25, 2025 | 12.46 | 12.46 | 12.24 | 12.24 | 12.24 | -1.13% | 226,800 |
| Jul 24, 2025 | 12.30 | 12.55 | 12.25 | 12.38 | 12.38 | -0.24% | 114,800 |
| Jul 23, 2025 | 12.10 | 12.59 | 12.10 | 12.41 | 12.41 | 1.14% | 295,700 |
| Jul 22, 2025 | 12.64 | 12.74 | 12.11 | 12.27 | 12.27 | -2.93% | 482,800 |
| Jul 21, 2025 | 12.22 | 12.65 | 12.15 | 12.64 | 12.64 | 3.78% | 267,800 |
| Jul 18, 2025 | 12.93 | 13.03 | 12.18 | 12.18 | 12.18 | -6.31% | 526,800 |
| Jul 17, 2025 | 12.79 | 13.05 | 12.76 | 13.00 | 13.00 | 0.70% | 200,900 |
| Jul 16, 2025 | 13.01 | 13.08 | 12.70 | 12.91 | 12.91 | -1.30% | 351,200 |
| Jul 15, 2025 | 13.00 | 13.20 | 12.89 | 13.08 | 13.08 | 0.77% | 106,700 |
| Jul 14, 2025 | 12.90 | 13.04 | 12.72 | 12.98 | 12.98 | -0.23% | 318,500 |
| Jul 11, 2025 | 13.03 | 13.22 | 12.94 | 13.01 | 13.01 | -1.74% | 161,600 |
| Jul 10, 2025 | 13.00 | 13.29 | 12.97 | 13.24 | 13.24 | -0.60% | 115,400 |
| Jul 9, 2025 | 12.94 | 13.83 | 12.94 | 13.32 | 13.32 | 2.86% | 551,200 |
| Jul 8, 2025 | 13.00 | 13.05 | 12.75 | 12.95 | 12.95 | 0.94% | 453,300 |
| Jul 7, 2025 | 12.91 | 12.91 | 12.73 | 12.83 | 12.83 | -0.08% | 361,600 |
| Jul 4, 2025 | 12.71 | 12.97 | 12.70 | 12.84 | 12.84 | 1.02% | 219,900 |
| Jul 3, 2025 | 12.47 | 12.86 | 12.31 | 12.71 | 12.71 | 2.01% | 458,700 |
| Jul 2, 2025 | 13.34 | 13.37 | 12.03 | 12.46 | 12.46 | -6.60% | 1,467,200 |
| Jul 1, 2025 | 13.41 | 13.74 | 13.01 | 13.34 | 13.34 | -3.26% | 952,700 |
| Jun 30, 2025 | 13.50 | 13.81 | 13.31 | 13.79 | 13.79 | 2.68% | 253,700 |
| Jun 27, 2025 | 13.64 | 13.79 | 13.40 | 13.43 | 13.43 | -1.03% | 201,400 |
| Jun 26, 2025 | 13.65 | 13.67 | 13.53 | 13.57 | 13.57 | 0.82% | 172,100 |
| Jun 25, 2025 | 13.97 | 13.97 | 13.44 | 13.46 | 13.46 | -1.82% | 303,400 |
| Jun 24, 2025 | 13.57 | 13.94 | 13.51 | 13.71 | 13.71 | 1.03% | 260,200 |
| Jun 23, 2025 | 13.60 | 13.77 | 13.30 | 13.57 | 13.57 | -0.73% | 223,900 |
| Jun 20, 2025 | 13.66 | 13.77 | 13.51 | 13.67 | 13.67 | 0.07% | 192,400 |