Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil
· Delayed Price · Currency is BRL 12.79
-0.69 (-5.12%)
Dec 5, 2025, 5:40 PM GMT-3
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 |
| Sep 25, 2025 | 13.79 | 13.79 | 13.33 | 13.37 | 13.26 | -2.34% | 179,300 |
| Sep 24, 2025 | 13.93 | 14.06 | 13.60 | 13.69 | 13.58 | -2.28% | 181,000 |
| Sep 23, 2025 | 13.88 | 14.15 | 13.85 | 14.01 | 13.80 | 1.16% | 93,900 |
| Sep 22, 2025 | 14.22 | 14.22 | 13.75 | 13.85 | 13.64 | -2.53% | 182,700 |
| Sep 19, 2025 | 14.14 | 14.29 | 14.11 | 14.21 | 14.00 | 0.71% | 138,900 |
| Sep 18, 2025 | 14.14 | 14.33 | 14.05 | 14.11 | 13.90 | -0.49% | 168,300 |
| Sep 17, 2025 | 14.12 | 14.35 | 14.12 | 14.18 | 13.97 | -0.35% | 153,900 |
| Sep 16, 2025 | 14.13 | 14.33 | 14.12 | 14.23 | 14.02 | 0.78% | 210,600 |
| Sep 15, 2025 | 14.14 | 14.30 | 14.04 | 14.12 | 13.91 | 0.50% | 135,500 |
| Sep 12, 2025 | 13.88 | 14.17 | 13.88 | 14.05 | 13.84 | 0.93% | 141,000 |
| Sep 11, 2025 | 13.84 | 14.25 | 13.84 | 13.92 | 13.71 | -0.29% | 348,100 |
| Sep 10, 2025 | 13.60 | 13.96 | 13.60 | 13.96 | 13.75 | 2.12% | 175,800 |
| Sep 9, 2025 | 13.66 | 13.80 | 13.56 | 13.67 | 13.46 | -0.65% | 113,000 |
| Sep 8, 2025 | 13.80 | 13.90 | 13.63 | 13.76 | 13.55 | -0.36% | 125,000 |
| Sep 5, 2025 | 13.94 | 14.07 | 13.81 | 13.81 | 13.60 | -0.29% | 175,900 |
| Sep 4, 2025 | 13.69 | 13.85 | 13.44 | 13.85 | 13.64 | 1.76% | 257,800 |
| Sep 3, 2025 | 13.14 | 13.73 | 13.08 | 13.61 | 13.40 | 4.13% | 401,500 |
| Sep 2, 2025 | 13.00 | 13.25 | 12.86 | 13.07 | 12.87 | -0.76% | 494,600 |
| Sep 1, 2025 | 12.81 | 13.26 | 12.78 | 13.17 | 12.97 | 1.86% | 219,300 |
| Aug 29, 2025 | 12.80 | 13.09 | 12.80 | 12.93 | 12.73 | 0.39% | 156,900 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.87 | 12.88 | 12.69 | -0.16% | 276,500 |
| Aug 27, 2025 | 12.56 | 12.90 | 12.50 | 12.90 | 12.71 | 3.12% | 177,800 |
| Aug 26, 2025 | 12.45 | 12.63 | 12.35 | 12.51 | 12.32 | 0.24% | 234,800 |
| Aug 25, 2025 | 12.68 | 12.75 | 12.48 | 12.48 | 12.29 | -1.03% | 115,500 |
| Aug 22, 2025 | 12.40 | 12.82 | 12.38 | 12.61 | 12.42 | 2.60% | 325,800 |
| Aug 21, 2025 | 12.18 | 12.44 | 12.08 | 12.29 | 12.10 | 2.33% | 275,000 |
| Aug 20, 2025 | 11.94 | 12.07 | 11.83 | 12.01 | 11.83 | 1.52% | 157,900 |
| Aug 19, 2025 | 12.24 | 12.28 | 11.83 | 11.83 | 11.65 | -3.66% | 332,000 |
| Aug 18, 2025 | 12.28 | 12.47 | 12.14 | 12.28 | 12.09 | 1.32% | 194,800 |
| Aug 15, 2025 | 12.25 | 12.32 | 12.12 | 12.12 | 11.94 | 0.17% | 194,000 |
| Aug 14, 2025 | 12.00 | 12.15 | 11.93 | 12.10 | 11.92 | 0.83% | 225,900 |
| Aug 13, 2025 | 12.22 | 12.25 | 12.00 | 12.00 | 11.82 | -2.12% | 268,900 |
| Aug 12, 2025 | 12.30 | 12.57 | 12.26 | 12.26 | 12.07 | -0.57% | 263,500 |
| Aug 11, 2025 | 12.48 | 12.65 | 12.27 | 12.33 | 12.14 | -0.56% | 266,500 |
| Aug 8, 2025 | 12.37 | 12.68 | 12.30 | 12.40 | 12.21 | 0.32% | 267,900 |
| Aug 7, 2025 | 12.06 | 12.36 | 12.06 | 12.36 | 12.17 | 2.15% | 217,200 |
| Aug 6, 2025 | 12.60 | 12.70 | 11.82 | 12.10 | 11.92 | -2.81% | 875,900 |
| Aug 5, 2025 | 12.50 | 12.55 | 12.37 | 12.45 | 12.26 | 0.57% | 168,300 |
| Aug 4, 2025 | 12.34 | 12.68 | 12.23 | 12.38 | 12.19 | 0.65% | 281,400 |
| Aug 1, 2025 | 12.37 | 12.66 | 12.30 | 12.30 | 12.11 | -0.40% | 233,300 |
| Jul 31, 2025 | 12.30 | 12.52 | 12.30 | 12.35 | 12.16 | -0.48% | 100,000 |
| Jul 30, 2025 | 12.23 | 12.63 | 12.23 | 12.41 | 12.22 | 0.49% | 190,000 |
| Jul 29, 2025 | 12.00 | 12.50 | 12.00 | 12.35 | 12.16 | 2.92% | 250,000 |
| Jul 28, 2025 | 12.36 | 12.36 | 12.00 | 12.00 | 11.82 | -1.96% | 337,400 |
| Jul 25, 2025 | 12.46 | 12.46 | 12.24 | 12.24 | 12.06 | -1.13% | 226,500 |
| Jul 24, 2025 | 12.30 | 12.55 | 12.25 | 12.38 | 12.19 | -0.24% | 113,900 |
| Jul 23, 2025 | 12.10 | 12.59 | 12.10 | 12.41 | 12.22 | 1.14% | 295,700 |
| Jul 22, 2025 | 12.64 | 12.74 | 12.11 | 12.27 | 12.08 | -2.93% | 482,500 |
| Jul 21, 2025 | 12.22 | 12.65 | 12.15 | 12.64 | 12.45 | 3.78% | 267,400 |
| Jul 18, 2025 | 12.93 | 13.03 | 12.18 | 12.18 | 12.00 | -6.31% | 523,200 |