Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	8.70	8.79	8.62	8.74	-	0.34%	31,600
Jul 28, 2026	8.84	9.02	8.71	8.71	8.71	-0.68%	288,400
Jul 27, 2026	8.81	8.95	8.75	8.77	8.77	-0.45%	132,300
Jul 24, 2026	8.98	8.99	8.61	8.81	8.81	-1.89%	384,500
Jul 23, 2026	9.11	9.12	8.84	8.98	8.98	-0.77%	501,000
Jul 22, 2026	9.16	9.39	8.99	9.05	9.05	-0.66%	303,600
Jul 21, 2026	9.29	9.30	9.03	9.11	9.11	-0.87%	112,900
Jul 20, 2026	9.14	9.34	9.03	9.19	9.19	0.88%	177,200
Jul 17, 2026	9.69	9.70	9.11	9.11	9.11	-5.89%	336,000
Jul 16, 2026	9.79	9.84	9.62	9.68	9.68	-0.82%	153,200
Jul 15, 2026	9.85	9.97	9.60	9.76	9.76	-5.15%	528,300
Jul 14, 2026	10.59	10.60	10.16	10.29	10.29	-0.10%	106,600
Jul 13, 2026	10.55	10.59	10.25	10.30	10.30	-2.37%	99,000
Jul 10, 2026	10.39	10.63	10.39	10.55	10.55	1.93%	140,600
Jul 9, 2026	10.37	10.52	10.27	10.35	10.35	-0.38%	196,300
Jul 8, 2026	10.23	10.40	10.00	10.39	10.39	2.47%	203,000
Jul 7, 2026	10.10	10.14	10.00	10.14	10.14	0.90%	139,300
Jul 6, 2026	10.11	10.31	9.92	10.05	10.05	-0.69%	173,100
Jul 3, 2026	10.09	10.12	9.92	10.12	10.12	2.02%	100,200
Jul 2, 2026	9.94	10.08	9.88	9.92	9.92	0.30%	140,900
Jul 1, 2026	10.26	10.26	9.89	9.89	9.89	-3.23%	111,700
Jun 30, 2026	10.20	10.22	10.02	10.22	10.22	0.20%	128,600
Jun 29, 2026	10.25	10.26	10.07	10.20	10.20	-0.20%	88,900
Jun 26, 2026	9.82	10.26	9.82	10.22	10.22	1.95%	133,600
Jun 25, 2026	10.09	10.21	9.87	10.10	10.02	1.00%	171,200
Jun 24, 2026	9.96	10.08	9.85	10.00	9.92	0.50%	212,500
Jun 23, 2026	9.76	9.95	9.59	9.95	9.88	2.26%	152,000
Jun 22, 2026	9.76	9.80	9.59	9.73	9.66	-0.41%	204,300
Jun 19, 2026	9.59	9.84	9.59	9.77	9.70	1.14%	187,300
Jun 18, 2026	9.61	9.75	9.50	9.66	9.59	1.05%	267,200
Jun 17, 2026	9.94	10.00	9.56	9.56	9.49	-3.82%	224,500
Jun 16, 2026	9.81	9.94	9.74	9.94	9.87	0.81%	171,800
Jun 15, 2026	9.95	10.23	9.70	9.86	9.79	-0.60%	304,300
Jun 12, 2026	9.96	10.00	9.78	9.92	9.85	-0.40%	264,800
Jun 11, 2026	9.75	10.14	9.75	9.96	9.89	2.26%	317,000
Jun 10, 2026	10.10	10.30	9.74	9.74	9.67	-4.98%	293,400
Jun 9, 2026	10.01	10.36	10.01	10.25	10.17	1.79%	194,200
Jun 8, 2026	10.00	10.08	9.78	10.07	9.99	0.80%	226,000
Jun 5, 2026	10.51	10.51	9.99	9.99	9.92	-5.04%	301,500
Jun 3, 2026	10.51	10.52	10.22	10.52	10.44	-0.19%	266,200
Jun 2, 2026	10.74	10.90	10.49	10.54	10.46	-1.03%	224,800
Jun 1, 2026	11.38	11.39	10.65	10.65	10.57	-6.50%	476,200
May 29, 2026	10.86	11.39	10.79	11.39	11.30	3.64%	319,600
May 28, 2026	10.83	11.09	10.69	10.99	10.91	2.90%	345,300
May 27, 2026	10.98	11.04	10.40	10.68	10.60	-2.11%	252,600
May 26, 2026	10.80	10.91	10.56	10.91	10.83	0.74%	177,000
May 25, 2026	11.36	11.37	10.81	10.83	10.75	-2.87%	172,200
May 22, 2026	11.25	11.42	11.03	11.15	11.07	-0.89%	278,900
May 21, 2026	10.94	11.26	10.64	11.25	11.17	4.55%	299,700
May 20, 2026	10.59	10.84	10.50	10.76	10.68	2.28%	168,700