Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil · Delayed Price · Currency is BRL 9.08
+0.27 (3.06%)
Aug 19, 2026, 5:05 PM GMT-3
Blau Farmacêutica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8.81 | 9.25 | 8.81 | 9.08 | 9.08 | 3.06% | 157,500 |
| Aug 18, 2026 | 9.10 | 9.10 | 8.81 | 8.81 | 8.81 | -2.76% | 179,600 |
| Aug 17, 2026 | 9.00 | 9.13 | 8.88 | 9.06 | 9.06 | 0.44% | 213,100 |
| Aug 14, 2026 | 8.93 | 9.14 | 8.69 | 9.02 | 9.02 | 0.45% | 278,200 |
| Aug 13, 2026 | 9.32 | 9.32 | 8.95 | 8.98 | 8.98 | -3.44% | 262,000 |
| Aug 12, 2026 | 8.83 | 9.30 | 8.64 | 9.30 | 9.30 | 11.38% | 998,300 |
| Aug 11, 2026 | 8.59 | 8.63 | 8.28 | 8.35 | 8.35 | -2.79% | 273,400 |
| Aug 10, 2026 | 8.78 | 8.78 | 8.51 | 8.59 | 8.59 | -1.60% | 157,500 |
| Aug 7, 2026 | 8.95 | 8.95 | 8.72 | 8.73 | 8.73 | -2.02% | 214,300 |
| Aug 6, 2026 | 8.89 | 8.92 | 8.76 | 8.91 | 8.91 | 0.11% | 139,400 |
| Aug 5, 2026 | 8.91 | 8.97 | 8.80 | 8.90 | 8.90 | 0.34% | 215,200 |
| Aug 4, 2026 | 8.71 | 8.91 | 8.68 | 8.87 | 8.87 | 2.19% | 235,400 |
| Aug 3, 2026 | 8.71 | 8.85 | 8.56 | 8.68 | 8.68 | 0.93% | 157,500 |
| Jul 31, 2026 | 8.61 | 8.76 | 8.35 | 8.60 | 8.60 | -0.23% | 752,100 |
| Jul 30, 2026 | 8.75 | 8.90 | 8.62 | 8.62 | 8.62 | -1.82% | 400,300 |
| Jul 29, 2026 | 8.70 | 8.96 | 8.62 | 8.78 | 8.78 | 0.80% | 266,100 |
| 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 |