Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.81	9.82	9.55	9.62	9.62	-1.84%	273,200
Mar 19, 2026	9.66	9.80	9.35	9.80	9.80	1.34%	558,300
Mar 18, 2026	9.91	9.97	9.35	9.67	9.67	-3.40%	952,200
Mar 17, 2026	10.10	10.30	10.01	10.01	10.01	-0.20%	260,700
Mar 16, 2026	10.10	10.39	10.03	10.03	10.03	0.91%	215,800
Mar 13, 2026	10.13	10.32	9.94	9.94	9.94	-0.70%	251,800
Mar 12, 2026	10.20	10.36	10.01	10.01	10.01	-2.91%	279,900
Mar 11, 2026	10.68	10.72	10.31	10.31	10.31	-2.74%	236,900
Mar 10, 2026	10.51	10.77	10.32	10.60	10.60	3.31%	271,100
Mar 9, 2026	10.41	10.41	10.08	10.26	10.26	-1.63%	354,000
Mar 6, 2026	10.69	10.82	10.43	10.43	10.43	-3.87%	254,900
Mar 5, 2026	10.70	10.95	10.60	10.85	10.85	-0.46%	305,600
Mar 4, 2026	10.46	11.02	10.42	10.90	10.90	5.31%	642,500
Mar 3, 2026	10.91	10.91	10.11	10.35	10.35	-5.74%	509,000
Mar 2, 2026	10.88	11.07	10.53	10.98	10.98	0.73%	286,500
Feb 27, 2026	10.97	10.97	10.67	10.90	10.90	-0.64%	203,300
Feb 26, 2026	10.90	10.99	10.77	10.97	10.97	0.73%	260,600
Feb 25, 2026	11.50	11.57	10.89	10.89	10.89	-5.96%	287,900
Feb 24, 2026	11.31	11.58	11.26	11.58	11.58	2.93%	1,521,800
Feb 23, 2026	11.40	11.40	11.07	11.25	11.25	-1.75%	301,700
Feb 20, 2026	11.26	11.45	11.12	11.45	11.45	1.78%	400,600
Feb 19, 2026	10.91	11.29	10.78	11.25	11.25	4.17%	689,000
Feb 18, 2026	10.40	10.80	10.19	10.80	10.80	3.55%	424,200
Feb 13, 2026	10.19	10.48	9.99	10.43	10.43	3.78%	1,048,900
Feb 12, 2026	10.01	10.25	9.84	10.05	10.05	0.40%	1,166,800
Feb 11, 2026	9.98	10.05	9.69	10.01	10.01	2.25%	545,400
Feb 10, 2026	9.90	10.05	9.68	9.79	9.79	-1.90%	366,300
Feb 9, 2026	9.83	10.07	9.82	9.98	9.98	1.53%	418,900
Feb 6, 2026	10.19	10.20	9.55	9.83	9.83	-4.56%	1,102,600
Feb 5, 2026	10.25	10.42	10.09	10.30	10.30	0.10%	608,300
Feb 4, 2026	10.46	10.46	9.98	10.29	10.29	-1.44%	728,300
Feb 3, 2026	10.15	10.44	10.15	10.44	10.44	2.35%	1,188,000
Feb 2, 2026	10.10	10.20	9.95	10.20	10.20	0.29%	340,200
Jan 30, 2026	9.89	10.21	9.80	10.17	10.17	2.94%	1,340,700
Jan 29, 2026	10.00	10.16	9.71	9.88	9.88	-1.89%	670,600
Jan 28, 2026	9.94	10.30	9.86	10.07	10.07	1.51%	924,700
Jan 27, 2026	9.77	9.93	9.63	9.92	9.92	2.59%	674,600
Jan 26, 2026	9.55	9.72	9.40	9.67	9.67	1.26%	417,300
Jan 23, 2026	9.61	9.67	9.37	9.55	9.55	0.63%	480,700
Jan 22, 2026	9.03	9.61	9.01	9.49	9.49	5.33%	916,300
Jan 21, 2026	8.93	9.04	8.80	9.01	9.01	2.39%	599,200
Jan 20, 2026	8.81	8.95	8.78	8.80	8.80	0.34%	465,600
Jan 19, 2026	8.99	9.12	8.72	8.77	8.77	-1.68%	541,400
Jan 16, 2026	9.04	9.20	8.88	8.92	8.92	-1.00%	534,700
Jan 15, 2026	9.20	9.24	8.87	9.01	9.01	-1.42%	1,147,800
Jan 14, 2026	9.77	9.82	8.90	9.14	9.14	-6.06%	2,347,300
Jan 13, 2026	10.10	10.17	9.67	9.73	9.73	-4.61%	964,600
Jan 12, 2026	10.32	10.50	10.10	10.20	10.20	-2.02%	662,500
Jan 9, 2026	10.26	10.65	10.26	10.41	10.41	1.46%	364,300
Jan 8, 2026	10.40	10.52	10.11	10.26	10.26	-2.66%	548,800