Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil
· Delayed Price · Currency is BRL 13.65
+0.28 (2.09%)
Sep 26, 2025, 5:07 PM GMT-3
Blau Farmacêutica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.37 | 13.73 | 13.37 | 13.65 | 13.65 | 2.09% | 80,600 |
| Sep 25, 2025 | 13.79 | 13.79 | 13.33 | 13.37 | 13.37 | -2.34% | 179,300 |
| Sep 24, 2025 | 13.93 | 14.06 | 13.60 | 13.69 | 13.69 | -2.28% | 181,000 |
| Sep 23, 2025 | 13.88 | 14.15 | 13.85 | 14.01 | 13.91 | 1.16% | 94,600 |
| Sep 22, 2025 | 14.22 | 14.22 | 13.75 | 13.85 | 13.76 | -2.53% | 182,700 |
| Sep 19, 2025 | 14.14 | 14.29 | 14.11 | 14.21 | 14.11 | 0.71% | 138,900 |
| Sep 18, 2025 | 14.14 | 14.33 | 14.05 | 14.11 | 14.01 | -0.49% | 168,400 |
| Sep 17, 2025 | 14.12 | 14.35 | 14.12 | 14.18 | 14.08 | -0.35% | 153,900 |
| Sep 16, 2025 | 14.13 | 14.33 | 14.12 | 14.23 | 14.13 | 0.78% | 210,600 |
| Sep 15, 2025 | 14.14 | 14.30 | 14.04 | 14.12 | 14.02 | 0.50% | 136,800 |
| Sep 12, 2025 | 13.88 | 14.17 | 13.88 | 14.05 | 13.95 | 0.93% | 141,200 |
| Sep 11, 2025 | 13.84 | 14.25 | 13.84 | 13.92 | 13.82 | -0.29% | 348,700 |
| Sep 10, 2025 | 13.60 | 13.96 | 13.60 | 13.96 | 13.86 | 2.12% | 176,400 |
| Sep 9, 2025 | 13.66 | 13.80 | 13.56 | 13.67 | 13.58 | -0.65% | 113,000 |
| Sep 8, 2025 | 13.80 | 13.90 | 13.63 | 13.76 | 13.67 | -0.36% | 125,000 |
| Sep 5, 2025 | 13.94 | 14.07 | 13.81 | 13.81 | 13.72 | -0.29% | 176,200 |
| Sep 4, 2025 | 13.69 | 13.85 | 13.44 | 13.85 | 13.76 | 1.76% | 258,100 |
| Sep 3, 2025 | 13.14 | 13.73 | 13.08 | 13.61 | 13.52 | 4.13% | 401,500 |
| Sep 2, 2025 | 13.00 | 13.25 | 12.86 | 13.07 | 12.98 | -0.76% | 495,000 |
| Sep 1, 2025 | 12.81 | 13.26 | 12.78 | 13.17 | 13.08 | 1.86% | 219,300 |
| Aug 29, 2025 | 12.80 | 13.09 | 12.80 | 12.93 | 12.84 | 0.39% | 160,800 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.87 | 12.88 | 12.79 | -0.16% | 277,000 |
| Aug 27, 2025 | 12.56 | 12.90 | 12.50 | 12.90 | 12.81 | 3.12% | 178,200 |
| Aug 26, 2025 | 12.45 | 12.63 | 12.35 | 12.51 | 12.42 | 0.24% | 235,000 |
| Aug 25, 2025 | 12.68 | 12.75 | 12.48 | 12.48 | 12.39 | -1.03% | 116,100 |
| Aug 22, 2025 | 12.40 | 12.82 | 12.38 | 12.61 | 12.52 | 2.60% | 326,000 |
| Aug 21, 2025 | 12.18 | 12.44 | 12.08 | 12.29 | 12.21 | 2.33% | 276,200 |
| Aug 20, 2025 | 11.94 | 12.07 | 11.83 | 12.01 | 11.93 | 1.52% | 157,900 |
| Aug 19, 2025 | 12.24 | 12.28 | 11.83 | 11.83 | 11.75 | -3.66% | 333,500 |
| Aug 18, 2025 | 12.28 | 12.47 | 12.14 | 12.28 | 12.20 | 1.32% | 195,500 |
| Aug 15, 2025 | 12.25 | 12.32 | 12.12 | 12.12 | 12.04 | 0.17% | 194,000 |
| Aug 14, 2025 | 12.00 | 12.15 | 11.93 | 12.10 | 12.02 | 0.83% | 225,900 |
| Aug 13, 2025 | 12.22 | 12.25 | 12.00 | 12.00 | 11.92 | -2.12% | 269,400 |
| Aug 12, 2025 | 12.30 | 12.57 | 12.26 | 12.26 | 12.18 | -0.57% | 263,900 |
| Aug 11, 2025 | 12.48 | 12.65 | 12.27 | 12.33 | 12.25 | -0.56% | 267,300 |
| Aug 8, 2025 | 12.37 | 12.68 | 12.30 | 12.40 | 12.32 | 0.32% | 267,900 |
| Aug 7, 2025 | 12.06 | 12.36 | 12.06 | 12.36 | 12.28 | 2.15% | 217,200 |
| Aug 6, 2025 | 12.60 | 12.70 | 11.82 | 12.10 | 12.02 | -2.81% | 878,200 |
| Aug 5, 2025 | 12.50 | 12.55 | 12.37 | 12.45 | 12.36 | 0.57% | 173,000 |
| Aug 4, 2025 | 12.34 | 12.68 | 12.23 | 12.38 | 12.30 | 0.65% | 281,400 |
| Aug 1, 2025 | 12.37 | 12.66 | 12.30 | 12.30 | 12.22 | -0.40% | 233,300 |
| Jul 31, 2025 | 12.30 | 12.52 | 12.30 | 12.35 | 12.27 | -0.48% | 100,000 |
| Jul 30, 2025 | 12.23 | 12.63 | 12.23 | 12.41 | 12.33 | 0.49% | 190,200 |
| Jul 29, 2025 | 12.00 | 12.50 | 12.00 | 12.35 | 12.27 | 2.92% | 250,600 |
| Jul 28, 2025 | 12.36 | 12.36 | 12.00 | 12.00 | 11.92 | -1.96% | 340,400 |
| Jul 25, 2025 | 12.46 | 12.46 | 12.24 | 12.24 | 12.16 | -1.13% | 226,800 |
| Jul 24, 2025 | 12.30 | 12.55 | 12.25 | 12.38 | 12.30 | -0.24% | 114,800 |
| Jul 23, 2025 | 12.10 | 12.59 | 12.10 | 12.41 | 12.33 | 1.14% | 295,700 |
| Jul 22, 2025 | 12.64 | 12.74 | 12.11 | 12.27 | 12.19 | -2.93% | 482,800 |
| Jul 21, 2025 | 12.22 | 12.65 | 12.15 | 12.64 | 12.55 | 3.78% | 267,800 |