Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil · Delayed Price · Currency is BRL 10.71
+0.20 (1.90%)
Sep 30, 2026, 5:05 PM GMT-3
Blau Farmacêutica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.50 | 10.73 | 10.39 | 10.71 | - | 2.51% | 277,800 |
| 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 |
| Aug 26, 2026 | 9.25 | 9.35 | 9.07 | 9.07 | 9.02 | -1.95% | 108,600 |
| Aug 25, 2026 | 8.99 | 9.25 | 8.93 | 9.25 | 9.19 | 2.89% | 276,900 |
| Aug 24, 2026 | 8.83 | 9.08 | 8.83 | 8.99 | 8.94 | 0.33% | 118,400 |
| Aug 21, 2026 | 8.98 | 9.15 | 8.80 | 8.96 | 8.91 | 1.01% | 201,500 |
| Aug 20, 2026 | 9.00 | 9.04 | 8.86 | 8.87 | 8.82 | -2.31% | 188,100 |
| Aug 19, 2026 | 8.81 | 9.25 | 8.81 | 9.08 | 9.03 | 3.06% | 146,400 |
| Aug 18, 2026 | 9.10 | 9.10 | 8.81 | 8.81 | 8.76 | -2.76% | 174,600 |
| Aug 17, 2026 | 9.00 | 9.13 | 8.88 | 9.06 | 9.01 | 0.44% | 213,100 |
| Aug 14, 2026 | 8.93 | 9.14 | 8.69 | 9.02 | 8.97 | 0.45% | 278,200 |
| Aug 13, 2026 | 9.32 | 9.32 | 8.95 | 8.98 | 8.93 | -3.44% | 262,000 |
| Aug 12, 2026 | 8.83 | 9.30 | 8.64 | 9.30 | 9.24 | 11.38% | 994,500 |
| Aug 11, 2026 | 8.59 | 8.63 | 8.28 | 8.35 | 8.30 | -2.79% | 273,100 |
| Aug 10, 2026 | 8.78 | 8.78 | 8.51 | 8.59 | 8.54 | -1.60% | 156,600 |
| Aug 7, 2026 | 8.95 | 8.95 | 8.72 | 8.73 | 8.68 | -2.02% | 214,300 |
| Aug 6, 2026 | 8.89 | 8.92 | 8.76 | 8.91 | 8.86 | 0.11% | 139,400 |
| Aug 5, 2026 | 8.91 | 8.97 | 8.80 | 8.90 | 8.85 | 0.34% | 215,200 |
| Aug 4, 2026 | 8.71 | 8.91 | 8.68 | 8.87 | 8.82 | 2.19% | 235,400 |
| Aug 3, 2026 | 8.71 | 8.85 | 8.56 | 8.68 | 8.63 | 0.93% | 157,500 |
| Jul 31, 2026 | 8.61 | 8.76 | 8.35 | 8.60 | 8.55 | -0.23% | 752,100 |
| Jul 30, 2026 | 8.75 | 8.90 | 8.62 | 8.62 | 8.57 | -1.82% | 400,300 |
| Jul 29, 2026 | 8.70 | 8.96 | 8.62 | 8.78 | 8.73 | 0.80% | 266,100 |
| Jul 28, 2026 | 8.84 | 9.02 | 8.71 | 8.71 | 8.66 | -0.68% | 287,300 |
| Jul 27, 2026 | 8.81 | 8.95 | 8.75 | 8.77 | 8.72 | -0.45% | 132,300 |
| Jul 24, 2026 | 8.98 | 8.99 | 8.61 | 8.81 | 8.76 | -1.89% | 384,500 |
| Jul 23, 2026 | 9.11 | 9.12 | 8.84 | 8.98 | 8.93 | -0.77% | 501,000 |
| Jul 22, 2026 | 9.16 | 9.39 | 8.99 | 9.05 | 9.00 | -0.66% | 303,600 |