Blau Farmaceutica SA BLAU3
BMFBOVESPA · Brezilya · Sağlık Teknolojisi
BRL 10,74+0,03 (+%0,28)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10,74 | +%0,28 | BRL 10,70 | BRL 10,79 | BRL 10,62 | 131,30K |
| 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 |