Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.83	11.09	10.69	10.90	-	2.06%	181,000
May 27, 2026	10.98	11.04	10.40	10.68	10.68	-2.11%	252,600
May 26, 2026	10.80	10.91	10.56	10.91	10.91	0.74%	177,000
May 25, 2026	11.36	11.37	10.81	10.83	10.83	-2.87%	172,200
May 22, 2026	11.25	11.42	11.03	11.15	11.15	-0.89%	278,900
May 21, 2026	10.94	11.26	10.64	11.25	11.25	4.55%	299,700
May 20, 2026	10.59	10.84	10.50	10.76	10.76	2.28%	168,700
May 19, 2026	10.51	10.55	10.35	10.52	10.52	-0.09%	164,400
May 18, 2026	10.20	10.59	10.20	10.53	10.53	4.05%	278,100
May 15, 2026	10.08	10.13	9.88	10.12	10.12	0.20%	173,600
May 14, 2026	10.20	10.35	10.09	10.10	10.10	-0.10%	197,700
May 13, 2026	10.24	10.43	10.01	10.11	10.11	-1.27%	165,200
May 12, 2026	10.11	10.28	10.00	10.24	10.24	1.29%	99,300
May 11, 2026	10.44	10.64	9.98	10.11	10.11	-3.16%	180,900
May 8, 2026	11.00	11.04	10.20	10.44	10.44	-1.79%	406,400
May 7, 2026	10.45	10.85	10.45	10.63	10.63	0.47%	158,600
May 6, 2026	10.45	10.82	10.45	10.58	10.58	0.95%	359,600
May 5, 2026	10.13	10.52	10.13	10.48	10.48	2.34%	127,100
May 4, 2026	10.26	10.30	10.02	10.24	10.24	2.09%	191,600
Apr 30, 2026	9.90	10.08	9.87	10.03	10.03	1.42%	143,000
Apr 29, 2026	10.01	10.13	9.89	9.89	9.89	-1.69%	203,300
Apr 28, 2026	10.11	10.24	9.96	10.06	10.06	-1.66%	209,400
Apr 27, 2026	10.86	10.91	10.23	10.23	10.23	-5.80%	239,600
Apr 24, 2026	10.75	10.98	10.74	10.86	10.86	-1.00%	256,100
Apr 23, 2026	11.26	11.26	10.74	10.97	10.97	-2.58%	231,500
Apr 22, 2026	11.24	11.40	11.20	11.26	11.26	-0.97%	108,000
Apr 20, 2026	11.46	11.52	11.29	11.37	11.37	-0.70%	108,200
Apr 17, 2026	11.56	11.84	11.41	11.45	11.45	-1.29%	302,800
Apr 16, 2026	11.52	11.63	11.40	11.60	11.60	0.69%	233,500
Apr 15, 2026	11.16	11.52	11.16	11.52	11.52	3.13%	249,000
Apr 14, 2026	10.92	11.25	10.92	11.17	11.17	0.81%	188,900
Apr 13, 2026	11.20	11.38	11.08	11.08	11.08	-2.29%	190,200
Apr 10, 2026	11.17	11.34	11.04	11.34	11.34	1.16%	550,300
Apr 9, 2026	10.81	11.21	10.72	11.21	11.21	3.22%	393,200
Apr 8, 2026	10.81	10.98	10.71	10.86	10.86	2.26%	460,200
Apr 7, 2026	10.61	10.68	10.34	10.62	10.62	-0.65%	507,900
Apr 6, 2026	10.74	10.80	10.47	10.69	10.69	0.94%	267,500
Apr 2, 2026	10.08	10.71	10.08	10.59	10.59	0.38%	257,900
Apr 1, 2026	10.19	10.77	10.19	10.55	10.55	2.83%	518,100
Mar 31, 2026	10.00	10.30	9.97	10.26	10.26	3.32%	332,600
Mar 30, 2026	9.87	10.00	9.75	9.93	9.93	0.61%	356,300
Mar 27, 2026	9.90	10.06	9.75	9.87	9.87	-2.18%	351,800
Mar 26, 2026	10.10	10.15	9.93	10.09	10.09	0.40%	170,900
Mar 25, 2026	10.01	10.27	10.01	10.05	10.05	1.41%	289,500
Mar 24, 2026	9.80	9.99	9.78	9.91	9.91	-0.94%	243,000
Mar 23, 2026	9.86	10.08	9.78	10.08	10.00	4.78%	232,600
Mar 20, 2026	9.81	9.82	9.55	9.62	9.55	-1.84%	273,200
Mar 19, 2026	9.66	9.80	9.35	9.80	9.73	1.34%	558,300
Mar 18, 2026	9.91	9.97	9.35	9.67	9.60	-3.40%	952,200
Mar 17, 2026	10.10	10.30	10.01	10.01	9.93	-0.20%	260,700