Blau Farmacêutica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.50	13.50	12.73	12.73	12.73	-5.56%	544,900
Dec 4, 2025	13.40	13.71	13.40	13.48	13.37	0.60%	421,700
Dec 3, 2025	12.96	13.52	12.96	13.40	13.29	2.84%	401,800
Dec 2, 2025	13.07	13.30	12.75	13.03	12.92	-0.76%	456,200
Dec 1, 2025	13.14	13.33	12.97	13.13	13.02	-0.08%	226,800
Nov 28, 2025	12.90	13.30	12.84	13.14	13.03	1.86%	392,900
Nov 27, 2025	12.89	12.99	12.78	12.90	12.79	0.31%	147,100
Nov 26, 2025	12.63	12.96	12.55	12.86	12.75	2.88%	360,500
Nov 25, 2025	12.28	12.63	12.25	12.50	12.40	1.96%	280,400
Nov 24, 2025	12.14	12.50	12.14	12.26	12.16	-0.16%	260,100
Nov 21, 2025	12.10	12.28	12.03	12.28	12.18	1.49%	162,100
Nov 19, 2025	12.20	12.27	12.02	12.10	12.00	-0.98%	227,000
Nov 18, 2025	12.32	12.35	12.16	12.22	12.12	-0.81%	175,000
Nov 17, 2025	12.22	12.44	12.22	12.32	12.22	0.16%	209,300
Nov 14, 2025	12.38	12.52	12.22	12.30	12.20	-0.16%	263,000
Nov 13, 2025	12.70	12.82	12.32	12.32	12.22	-3.52%	242,700
Nov 12, 2025	12.83	12.97	12.61	12.77	12.66	0.47%	204,600
Nov 11, 2025	12.44	12.90	12.44	12.71	12.60	2.09%	317,500
Nov 10, 2025	12.50	12.61	12.36	12.45	12.35	-0.16%	243,400
Nov 7, 2025	12.44	12.65	12.25	12.47	12.37	-0.24%	326,000
Nov 6, 2025	12.60	12.71	12.41	12.50	12.40	-0.24%	268,300
Nov 5, 2025	12.81	12.87	12.12	12.53	12.43	-2.03%	790,200
Nov 4, 2025	13.27	13.27	12.79	12.79	12.68	-4.19%	217,700
Nov 3, 2025	13.38	13.39	12.91	13.35	13.24	-0.22%	305,500
Oct 31, 2025	13.00	13.38	12.76	13.38	13.27	3.00%	215,500
Oct 30, 2025	12.97	13.11	12.79	12.99	12.88	0.39%	194,800
Oct 29, 2025	12.94	13.18	12.79	12.94	12.83	0.23%	216,500
Oct 28, 2025	12.78	12.91	12.64	12.91	12.80	0.86%	120,300
Oct 27, 2025	12.70	12.90	12.66	12.80	12.69	0.79%	93,900
Oct 24, 2025	12.71	12.84	12.70	12.70	12.59	-	70,800
Oct 23, 2025	12.46	12.70	12.46	12.70	12.59	1.60%	127,700
Oct 22, 2025	12.50	12.71	12.46	12.50	12.40	-	124,300
Oct 21, 2025	12.63	12.75	12.44	12.50	12.40	-0.79%	149,000
Oct 20, 2025	12.61	12.72	12.47	12.60	12.50	-0.16%	210,900
Oct 17, 2025	12.40	12.62	12.12	12.62	12.51	3.78%	184,600
Oct 16, 2025	12.40	12.43	12.16	12.16	12.06	-2.33%	145,500
Oct 15, 2025	12.48	12.67	12.32	12.45	12.35	-0.72%	271,900
Oct 14, 2025	12.68	12.71	12.44	12.54	12.44	-0.56%	161,200
Oct 13, 2025	12.66	12.94	12.61	12.61	12.50	-1.18%	112,800
Oct 10, 2025	12.95	13.01	12.67	12.76	12.65	-1.39%	148,400
Oct 9, 2025	12.97	13.05	12.88	12.94	12.83	-0.38%	130,800
Oct 8, 2025	13.12	13.18	12.91	12.99	12.88	-1.29%	191,600
Oct 7, 2025	13.32	13.48	13.12	13.16	13.05	-1.05%	180,800
Oct 6, 2025	13.53	13.59	13.26	13.30	13.19	-1.70%	118,000
Oct 3, 2025	13.39	13.59	13.36	13.53	13.42	0.97%	104,900
Oct 2, 2025	13.55	13.79	13.31	13.40	13.29	-2.69%	148,800
Oct 1, 2025	13.82	14.08	13.72	13.77	13.66	-0.94%	281,400
Sep 30, 2025	13.85	13.90	13.42	13.90	13.78	0.94%	206,900
Sep 29, 2025	13.73	13.90	13.68	13.77	13.66	0.88%	139,200
Sep 26, 2025	13.37	13.72	13.37	13.65	13.54	2.09%	80,500