Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil · Delayed Price · Currency is BRL 10.90
-0.07 (-0.64%)
At close: Feb 27, 2026
Blau Farmacêutica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 10.57 | 10.74 | 10.45 | 10.54 | 10.54 | 0.38% | 379,500 |
| Jan 6, 2026 | 11.51 | 11.51 | 10.47 | 10.50 | 10.50 | -6.44% | 710,800 |
| Jan 5, 2026 | 10.95 | 11.42 | 10.92 | 11.22 | 11.22 | 4.89% | 906,619 |
| Jan 2, 2026 | 10.85 | 11.15 | 10.62 | 10.70 | 10.70 | -1.00% | 389,999 |
| Dec 30, 2025 | 10.39 | 10.89 | 10.38 | 10.81 | 10.81 | 4.55% | 481,779 |
| Dec 29, 2025 | 10.11 | 10.39 | 10.11 | 10.34 | 10.34 | 3.30% | 355,809 |
| Dec 26, 2025 | 10.01 | 10.08 | 9.94 | 10.01 | 10.01 | -0.07% | 214,109 |
| Dec 23, 2025 | 10.04 | 10.12 | 9.95 | 10.02 | 10.02 | - | 374,009 |
| Dec 22, 2025 | 10.38 | 10.50 | 9.93 | 10.02 | 10.02 | -3.49% | 327,729 |
| Dec 19, 2025 | 9.63 | 10.55 | 9.63 | 10.38 | 10.38 | 3.38% | 804,829 |
| Dec 18, 2025 | 9.82 | 10.12 | 9.81 | 10.04 | 9.60 | 2.43% | 458,379 |
| Dec 17, 2025 | 9.96 | 10.05 | 9.75 | 9.80 | 9.38 | -1.55% | 637,649 |
| Dec 16, 2025 | 10.46 | 10.46 | 9.90 | 9.95 | 9.52 | -3.57% | 765,049 |
| Dec 15, 2025 | 10.23 | 10.49 | 10.23 | 10.32 | 9.88 | -0.22% | 333,579 |
| Dec 12, 2025 | 10.18 | 10.45 | 10.13 | 10.35 | 9.90 | 2.12% | 319,019 |