Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil · Delayed Price · Currency is BRL 8.92
-0.09 (-1.00%)
At close: Jan 16, 2026
Blau Farmacêutica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 10.11 | 10.19 | 10.06 | 10.13 | 9.69 | -0.37% | 319,929 |
| Dec 10, 2025 | 9.86 | 10.23 | 9.86 | 10.17 | 9.73 | 0.91% | 520,389 |
| Dec 9, 2025 | 9.90 | 10.20 | 9.85 | 10.08 | 9.64 | 0.15% | 422,759 |
| Dec 8, 2025 | 9.81 | 10.17 | 9.75 | 10.06 | 9.63 | 2.76% | 646,749 |
| Dec 5, 2025 | 10.39 | 10.39 | 9.79 | 9.79 | 9.37 | -5.56% | 708,369 |
| Dec 4, 2025 | 10.31 | 10.55 | 10.31 | 10.37 | 9.84 | 0.59% | 548,209 |
| Dec 3, 2025 | 9.97 | 10.40 | 9.97 | 10.31 | 9.78 | 2.84% | 522,339 |
| Dec 2, 2025 | 10.05 | 10.23 | 9.81 | 10.02 | 9.51 | -0.76% | 593,059 |
| Dec 1, 2025 | 10.11 | 10.25 | 9.98 | 10.10 | 9.58 | -0.08% | 294,839 |
| Nov 28, 2025 | 9.92 | 10.23 | 9.88 | 10.11 | 9.59 | 1.86% | 510,769 |
| Nov 27, 2025 | 9.92 | 9.99 | 9.83 | 9.92 | 9.41 | 0.31% | 191,229 |
| Nov 26, 2025 | 9.72 | 9.97 | 9.65 | 9.89 | 9.39 | 2.88% | 468,649 |
| Nov 25, 2025 | 9.45 | 9.72 | 9.42 | 9.62 | 9.12 | 1.95% | 364,519 |
| Nov 24, 2025 | 9.34 | 9.62 | 9.34 | 9.43 | 8.95 | -0.16% | 338,129 |
| Nov 21, 2025 | 9.31 | 9.45 | 9.25 | 9.45 | 8.96 | 1.48% | 210,729 |
| Nov 19, 2025 | 9.39 | 9.44 | 9.25 | 9.31 | 8.83 | -0.98% | 295,099 |
| Nov 18, 2025 | 9.48 | 9.50 | 9.35 | 9.40 | 8.92 | -0.81% | 227,499 |
| Nov 17, 2025 | 9.40 | 9.57 | 9.40 | 9.48 | 8.99 | 0.16% | 272,089 |
| Nov 14, 2025 | 9.52 | 9.63 | 9.40 | 9.46 | 8.98 | -0.16% | 341,899 |
| Nov 13, 2025 | 9.77 | 9.86 | 9.48 | 9.48 | 8.99 | -3.52% | 315,509 |
| Nov 12, 2025 | 9.87 | 9.98 | 9.70 | 9.82 | 9.32 | 0.47% | 265,979 |
| Nov 11, 2025 | 9.57 | 9.92 | 9.57 | 9.78 | 9.28 | 2.09% | 412,749 |
| Nov 10, 2025 | 9.62 | 9.70 | 9.51 | 9.58 | 9.09 | -0.16% | 316,419 |
| Nov 7, 2025 | 9.57 | 9.73 | 9.42 | 9.59 | 9.10 | -0.24% | 423,799 |
| Nov 6, 2025 | 9.69 | 9.78 | 9.55 | 9.62 | 9.12 | -0.24% | 348,789 |
| Nov 5, 2025 | 9.85 | 9.90 | 9.32 | 9.64 | 9.14 | -2.03% | 1,027,259 |
| Nov 4, 2025 | 10.21 | 10.21 | 9.84 | 9.84 | 9.33 | -4.20% | 283,009 |
| Nov 3, 2025 | 10.29 | 10.30 | 9.93 | 10.27 | 9.74 | -0.22% | 397,149 |