Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	8.96	9.28	8.96	9.14	9.14	2.01%	201,600
Nov 6, 2026	8.68	9.10	8.58	8.96	8.96	4.19%	252,200
Nov 5, 2026	8.79	8.83	8.57	8.60	8.60	-0.35%	514,900
Nov 4, 2026	8.76	8.84	8.60	8.63	8.63	-1.15%	623,700
Nov 3, 2026	8.71	8.99	8.48	8.73	8.73	-3.22%	603,200
Oct 30, 2026	9.26	9.27	8.97	9.02	9.02	-3.53%	550,400
Oct 29, 2026	9.70	9.98	9.35	9.35	9.35	-3.61%	406,200
Oct 28, 2026	9.78	9.92	9.38	9.70	9.70	-0.92%	798,300
Oct 27, 2026	9.81	10.01	9.31	9.79	9.79	0.93%	796,500
Oct 26, 2026	9.50	10.33	9.13	9.70	9.70	-21.33%	630,500
Oct 23, 2026	12.12	12.34	11.76	12.33	12.33	2.32%	544,200
Oct 22, 2026	12.40	12.64	12.05	12.05	12.05	-2.98%	318,500
Oct 21, 2026	12.58	13.07	12.42	12.42	12.42	-2.59%	218,700
Oct 20, 2026	12.76	12.99	12.42	12.75	12.75	1.59%	437,100
Oct 19, 2026	12.47	12.87	12.25	12.55	12.55	2.78%	398,000
Oct 16, 2026	12.49	12.73	12.14	12.21	12.21	-2.32%	313,600
Oct 15, 2026	12.25	13.06	12.25	12.50	12.50	-0.08%	499,400
Oct 14, 2026	12.33	12.83	12.01	12.51	12.51	1.71%	418,500
Oct 13, 2026	12.67	12.67	12.29	12.30	12.30	-2.46%	188,600
Oct 9, 2026	12.68	12.89	12.47	12.61	12.61	1.04%	228,800
Oct 8, 2026	11.86	12.71	11.86	12.48	12.48	4.26%	356,200
Oct 7, 2026	11.88	12.11	11.86	11.97	11.97	0.17%	316,900
Oct 6, 2026	11.59	12.15	11.54	11.95	11.95	2.31%	360,600
Oct 5, 2026	11.05	11.95	11.05	11.68	11.68	7.95%	783,300
Oct 2, 2026	10.80	10.90	10.67	10.82	10.82	0.74%	334,700
Oct 1, 2026	10.70	10.79	10.62	10.74	10.74	0.28%	131,300
Sep 30, 2026	10.50	10.73	10.39	10.71	10.71	2.51%	287,200
Sep 29, 2026	10.13	10.55	10.13	10.51	10.45	2.14%	159,200
Sep 28, 2026	10.22	10.35	10.12	10.29	10.23	0.68%	162,500
Sep 25, 2026	10.35	10.46	10.08	10.22	10.16	-0.68%	191,000
Sep 24, 2026	10.25	10.60	10.21	10.29	10.23	0.29%	246,300
Sep 23, 2026	10.46	10.58	10.25	10.26	10.20	-2.47%	175,700
Sep 22, 2026	10.49	10.62	10.37	10.52	10.46	-0.38%	219,900
Sep 21, 2026	10.55	10.78	10.53	10.56	10.50	0.09%	280,000
Sep 18, 2026	10.69	10.69	10.29	10.55	10.49	-1.31%	226,500
Sep 17, 2026	10.58	10.96	10.58	10.69	10.63	1.33%	344,100
Sep 16, 2026	10.31	10.63	10.26	10.55	10.49	1.74%	273,200
Sep 15, 2026	10.39	10.50	10.26	10.37	10.31	-0.77%	193,700
Sep 14, 2026	10.12	10.45	9.95	10.45	10.39	2.65%	314,500
Sep 11, 2026	10.00	10.18	9.88	10.18	10.12	1.60%	364,200
Sep 10, 2026	9.88	10.05	9.74	10.02	9.96	1.52%	344,400
Sep 9, 2026	9.65	9.87	9.45	9.87	9.81	2.92%	263,900
Sep 8, 2026	9.69	9.86	9.58	9.59	9.53	-0.93%	183,600
Sep 4, 2026	9.20	9.68	9.18	9.68	9.62	1.89%	844,100
Sep 3, 2026	9.73	9.79	9.50	9.50	9.44	-1.76%	166,700
Sep 2, 2026	9.16	9.67	9.10	9.67	9.61	4.99%	294,200
Sep 1, 2026	9.23	9.35	9.02	9.21	9.16	-0.75%	352,900
Aug 31, 2026	9.09	9.28	9.07	9.28	9.22	1.98%	172,400
Aug 28, 2026	9.09	9.23	8.93	9.10	9.05	0.33%	132,300
Aug 27, 2026	8.99	9.18	8.99	9.07	9.02	-	82,300