Blau Farmaceutica SA BLAU3
BMFBOVESPA · Brazil · Health Technology
BRL 10.67-0.04 (-0.37%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.70 | -0.09% | BRL 10.70 | BRL 10.79 | BRL 10.62 | 122.50K |
| 2026-09-30 | BRL 10.71 | +1.90% | BRL 10.50 | BRL 10.73 | BRL 10.39 | 287.20K |
| 2026-09-29 | BRL 10.51 | +2.14% | BRL 10.13 | BRL 10.55 | BRL 10.13 | 159.30K |
| 2026-09-28 | BRL 10.29 | +0.68% | BRL 10.22 | BRL 10.33 | BRL 10.12 | 162.50K |
| 2026-09-25 | BRL 10.22 | -0.68% | BRL 10.35 | BRL 10.46 | BRL 10.08 | 191.10K |
| 2026-09-24 | BRL 10.29 | +0.29% | BRL 10.25 | BRL 10.60 | BRL 10.21 | 246.30K |
| 2026-09-23 | BRL 10.26 | -2.47% | BRL 10.46 | BRL 10.58 | BRL 10.25 | 175.70K |
| 2026-09-22 | BRL 10.52 | -0.38% | BRL 10.49 | BRL 10.62 | BRL 10.37 | 219.90K |
| 2026-09-21 | BRL 10.56 | +0.09% | BRL 10.55 | BRL 10.78 | BRL 10.53 | 281.20K |
| 2026-09-18 | BRL 10.55 | -1.31% | BRL 10.69 | BRL 10.69 | BRL 10.29 | 226.60K |
| 2026-09-17 | BRL 10.69 | +1.33% | BRL 10.58 | BRL 10.96 | BRL 10.58 | 344.10K |
| 2026-09-16 | BRL 10.55 | +1.74% | BRL 10.31 | BRL 10.63 | BRL 10.26 | 273.20K |
| 2026-09-15 | BRL 10.37 | -0.77% | BRL 10.39 | BRL 10.50 | BRL 10.24 | 193.70K |
| 2026-09-14 | BRL 10.45 | +2.65% | BRL 10.12 | BRL 10.45 | BRL 9.95 | 314.60K |
| 2026-09-11 | BRL 10.18 | +1.60% | BRL 10.00 | BRL 10.18 | BRL 9.88 | 364.20K |
| 2026-09-10 | BRL 10.02 | +1.52% | BRL 9.88 | BRL 10.05 | BRL 9.74 | 344.40K |
| 2026-09-09 | BRL 9.87 | +2.92% | BRL 9.65 | BRL 9.87 | BRL 9.45 | 268.40K |
| 2026-09-08 | BRL 9.59 | -0.93% | BRL 9.69 | BRL 9.86 | BRL 9.58 | 183.60K |
| 2026-09-04 | BRL 9.68 | +1.89% | BRL 9.20 | BRL 9.68 | BRL 9.18 | 844.10K |
| 2026-09-03 | BRL 9.50 | -1.76% | BRL 9.73 | BRL 9.79 | BRL 9.50 | 166.70K |
| 2026-09-02 | BRL 9.67 | +4.99% | BRL 9.16 | BRL 9.67 | BRL 9.10 | 294.70K |
| 2026-09-01 | BRL 9.21 | -0.75% | BRL 9.23 | BRL 9.35 | BRL 9.02 | 352.90K |
| 2026-08-31 | BRL 9.28 | +1.98% | BRL 9.09 | BRL 9.28 | BRL 9.07 | 172.40K |
| 2026-08-28 | BRL 9.10 | +0.33% | BRL 9.09 | BRL 9.23 | BRL 8.93 | 132.70K |
| 2026-08-27 | BRL 9.07 | 0.00% | BRL 8.99 | BRL 9.18 | BRL 8.99 | 82.30K |
| 2026-08-26 | BRL 9.07 | -1.95% | BRL 9.25 | BRL 9.35 | BRL 9.07 | 109.10K |
| 2026-08-25 | BRL 9.25 | +2.89% | BRL 8.99 | BRL 9.25 | BRL 8.93 | 277.00K |
| 2026-08-24 | BRL 8.99 | +0.33% | BRL 8.83 | BRL 9.08 | BRL 8.83 | 119.10K |
| 2026-08-21 | BRL 8.96 | +1.01% | BRL 8.98 | BRL 9.15 | BRL 8.80 | 201.50K |
| 2026-08-20 | BRL 8.87 | -2.31% | BRL 9.00 | BRL 9.04 | BRL 8.86 | 189.10K |
| 2026-08-19 | BRL 9.08 | +3.06% | BRL 8.81 | BRL 9.25 | BRL 8.81 | 157.50K |
| 2026-08-18 | BRL 8.81 | -2.76% | BRL 9.10 | BRL 9.10 | BRL 8.81 | 179.60K |
| 2026-08-17 | BRL 9.06 | +0.44% | BRL 9.00 | BRL 9.13 | BRL 8.88 | 213.10K |
| 2026-08-14 | BRL 9.02 | +0.45% | BRL 8.93 | BRL 9.14 | BRL 8.69 | 281.10K |
| 2026-08-13 | BRL 8.98 | -3.44% | BRL 9.32 | BRL 9.32 | BRL 8.95 | 262.00K |
| 2026-08-12 | BRL 9.30 | +11.38% | BRL 8.83 | BRL 9.30 | BRL 8.64 | 998.30K |
| 2026-08-11 | BRL 8.35 | -2.79% | BRL 8.59 | BRL 8.63 | BRL 8.28 | 273.40K |
| 2026-08-10 | BRL 8.59 | -1.60% | BRL 8.78 | BRL 8.78 | BRL 8.51 | 157.50K |
| 2026-08-07 | BRL 8.73 | -2.02% | BRL 8.95 | BRL 8.95 | BRL 8.72 | 214.30K |
| 2026-08-06 | BRL 8.91 | +0.11% | BRL 8.89 | BRL 8.92 | BRL 8.76 | 139.40K |
| 2026-08-05 | BRL 8.90 | +0.34% | BRL 8.91 | BRL 8.97 | BRL 8.80 | 215.30K |
| 2026-08-04 | BRL 8.87 | +2.19% | BRL 8.71 | BRL 8.91 | BRL 8.68 | 235.50K |
| 2026-08-03 | BRL 8.68 | +0.93% | BRL 8.71 | BRL 8.85 | BRL 8.56 | 157.50K |
| 2026-07-31 | BRL 8.60 | -0.23% | BRL 8.61 | BRL 8.76 | BRL 8.35 | 752.10K |
| 2026-07-30 | BRL 8.62 | -1.82% | BRL 8.75 | BRL 8.90 | BRL 8.62 | 400.80K |
| 2026-07-29 | BRL 8.78 | +0.80% | BRL 8.70 | BRL 8.96 | BRL 8.62 | 266.10K |
| 2026-07-28 | BRL 8.71 | -0.68% | BRL 8.84 | BRL 9.02 | BRL 8.71 | 288.40K |
| 2026-07-27 | BRL 8.77 | -0.45% | BRL 8.81 | BRL 8.95 | BRL 8.75 | 137.30K |
| 2026-07-24 | BRL 8.81 | -1.89% | BRL 8.98 | BRL 8.99 | BRL 8.61 | 384.50K |
| 2026-07-23 | BRL 8.98 | -0.77% | BRL 9.11 | BRL 9.12 | BRL 8.84 | 501.00K |
| 2026-07-22 | BRL 9.05 | -0.66% | BRL 9.16 | BRL 9.38 | BRL 8.99 | 304.20K |
| 2026-07-21 | BRL 9.11 | -0.87% | BRL 9.29 | BRL 9.30 | BRL 9.03 | 112.90K |
| 2026-07-20 | BRL 9.19 | +0.88% | BRL 9.14 | BRL 9.34 | BRL 9.03 | 177.20K |
| 2026-07-17 | BRL 9.11 | -5.89% | BRL 9.69 | BRL 9.70 | BRL 9.11 | 336.20K |
| 2026-07-16 | BRL 9.68 | -0.82% | BRL 9.79 | BRL 9.84 | BRL 9.62 | 153.20K |
| 2026-07-15 | BRL 9.76 | -5.15% | BRL 9.85 | BRL 9.97 | BRL 9.60 | 528.50K |
| 2026-07-14 | BRL 10.29 | -0.10% | BRL 10.59 | BRL 10.60 | BRL 10.16 | 106.70K |
| 2026-07-13 | BRL 10.30 | -2.37% | BRL 10.55 | BRL 10.59 | BRL 10.25 | 99.00K |
| 2026-07-10 | BRL 10.55 | +1.93% | BRL 10.39 | BRL 10.63 | BRL 10.39 | 140.60K |
| 2026-07-09 | BRL 10.35 | -0.38% | BRL 10.37 | BRL 10.52 | BRL 10.27 | 196.30K |
| 2026-07-08 | BRL 10.39 | +2.47% | BRL 10.23 | BRL 10.40 | BRL 10.00 | 203.00K |
| 2026-07-07 | BRL 10.14 | +0.90% | BRL 10.10 | BRL 10.14 | BRL 10.00 | 139.50K |
| 2026-07-06 | BRL 10.05 | -0.69% | BRL 10.11 | BRL 10.31 | BRL 9.92 | 173.10K |
| 2026-07-03 | BRL 10.12 | +2.02% | BRL 10.09 | BRL 10.12 | BRL 9.92 | 100.30K |
| 2026-07-02 | BRL 9.92 | +0.30% | BRL 9.94 | BRL 10.08 | BRL 9.88 | 140.90K |
| 2026-07-01 | BRL 9.89 | -3.23% | BRL 10.26 | BRL 10.26 | BRL 9.89 | 111.70K |
| 2026-06-30 | BRL 10.22 | +0.20% | BRL 10.20 | BRL 10.22 | BRL 10.02 | 128.60K |
| 2026-06-29 | BRL 10.20 | -0.20% | BRL 10.25 | BRL 10.26 | BRL 10.07 | 88.90K |
| 2026-06-26 | BRL 10.22 | +1.19% | BRL 9.82 | BRL 10.26 | BRL 9.82 | 133.60K |
| 2026-06-25 | BRL 10.10 | +1.00% | BRL 10.09 | BRL 10.21 | BRL 9.87 | 171.20K |
| 2026-06-24 | BRL 10.00 | +0.50% | BRL 9.96 | BRL 10.08 | BRL 9.85 | 212.50K |
| 2026-06-23 | BRL 9.95 | +2.26% | BRL 9.76 | BRL 9.95 | BRL 9.59 | 152.00K |
| 2026-06-22 | BRL 9.73 | -0.41% | BRL 9.76 | BRL 9.80 | BRL 9.59 | 204.40K |
| 2026-06-19 | BRL 9.77 | +1.14% | BRL 9.59 | BRL 9.84 | BRL 9.59 | 187.40K |
| 2026-06-18 | BRL 9.66 | +1.05% | BRL 9.61 | BRL 9.75 | BRL 9.50 | 276.00K |
| 2026-06-17 | BRL 9.56 | -3.82% | BRL 9.94 | BRL 10.00 | BRL 9.56 | 225.10K |
| 2026-06-16 | BRL 9.94 | +0.81% | BRL 9.81 | BRL 9.94 | BRL 9.74 | 171.80K |
| 2026-06-15 | BRL 9.86 | -0.60% | BRL 9.95 | BRL 10.23 | BRL 9.70 | 304.30K |
| 2026-06-12 | BRL 9.92 | -0.40% | BRL 9.96 | BRL 10.00 | BRL 9.78 | 264.80K |
| 2026-06-11 | BRL 9.96 | +2.26% | BRL 9.75 | BRL 10.14 | BRL 9.75 | 317.00K |
| 2026-06-10 | BRL 9.74 | -4.98% | BRL 10.10 | BRL 10.30 | BRL 9.74 | 311.50K |
| 2026-06-09 | BRL 10.25 | +1.79% | BRL 10.01 | BRL 10.36 | BRL 10.01 | 194.20K |
| 2026-06-08 | BRL 10.07 | +0.80% | BRL 10.00 | BRL 10.08 | BRL 9.78 | 226.10K |
| 2026-06-05 | BRL 9.99 | -5.04% | BRL 10.51 | BRL 10.51 | BRL 9.99 | 301.70K |
| 2026-06-03 | BRL 10.52 | -0.19% | BRL 10.51 | BRL 10.52 | BRL 10.22 | 266.20K |
| 2026-06-02 | BRL 10.54 | -1.03% | BRL 10.74 | BRL 10.90 | BRL 10.49 | 225.70K |
| 2026-06-01 | BRL 10.65 | -6.50% | BRL 11.38 | BRL 11.39 | BRL 10.65 | 479.40K |
| 2026-05-29 | BRL 11.39 | +3.64% | BRL 10.86 | BRL 11.39 | BRL 10.79 | 320.30K |
| 2026-05-28 | BRL 10.99 | +2.90% | BRL 10.83 | BRL 11.05 | BRL 10.69 | 346.70K |
| 2026-05-27 | BRL 10.68 | -2.11% | BRL 10.98 | BRL 11.04 | BRL 10.40 | 252.80K |