Skip to main content
Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.11
-0.32 (-3.07%)
Mar 9, 2026, 4:15 PM GMT-3

Blau Farmacêutica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.4110.4110.0810.15--2.68%132,700
Mar 6, 202610.6910.8210.4310.4310.43-3.87%254,900
Mar 5, 202610.7010.9510.6010.8510.85-0.46%305,600
Mar 4, 202610.4611.0210.4210.9010.905.31%642,500
Mar 3, 202610.9110.9110.1110.3510.35-5.74%509,000
Mar 2, 202610.8811.0710.5310.9810.980.73%286,500
Feb 27, 202610.9710.9710.6710.9010.90-0.64%203,300
Feb 26, 202610.9010.9910.7710.9710.970.73%260,600
Feb 25, 202611.5011.5710.8910.8910.89-5.96%287,900
Feb 24, 202611.3111.5811.2611.5811.582.93%1,521,800
Feb 23, 202611.4011.4011.0711.2511.25-1.75%301,700
Feb 20, 202611.2611.4511.1211.4511.451.78%400,600
Feb 19, 202610.9111.2910.7811.2511.254.17%689,000
Feb 18, 202610.4010.8010.1910.8010.803.55%424,200
Feb 13, 202610.1910.489.9910.4310.433.78%1,048,900
Feb 12, 202610.0110.259.8410.0510.050.40%1,166,800
Feb 11, 20269.9810.059.6910.0110.012.25%545,400
Feb 10, 20269.9010.059.689.799.79-1.90%366,300
Feb 9, 20269.8310.079.829.989.981.53%418,900
Feb 6, 202610.1910.209.559.839.83-4.56%1,102,600
Feb 5, 202610.2510.4210.0910.3010.300.10%608,300
Feb 4, 202610.4610.469.9810.2910.29-1.44%728,300
Feb 3, 202610.1510.4410.1510.4410.442.35%1,188,000
Feb 2, 202610.1010.209.9510.2010.200.29%340,200
Jan 30, 20269.8910.219.8010.1710.172.94%1,340,700
Jan 29, 202610.0010.169.719.889.88-1.89%670,600
Jan 28, 20269.9410.309.8610.0710.071.51%924,700
Jan 27, 20269.779.939.639.929.922.59%674,600
Jan 26, 20269.559.729.409.679.671.26%417,300
Jan 23, 20269.619.679.379.559.550.63%480,700
Jan 22, 20269.039.619.019.499.495.33%916,300
Jan 21, 20268.939.048.809.019.012.39%599,200
Jan 20, 20268.818.958.788.808.800.34%465,600
Jan 19, 20268.999.128.728.778.77-1.68%541,400
Jan 16, 20269.049.208.888.928.92-1.00%534,700
Jan 15, 20269.209.248.879.019.01-1.42%1,147,800
Jan 14, 20269.779.828.909.149.14-6.06%2,347,300
Jan 13, 202610.1010.179.679.739.73-4.61%964,600
Jan 12, 202610.3210.5010.1010.2010.20-2.02%662,500
Jan 9, 202610.2610.6510.2610.4110.411.46%364,300
Jan 8, 202610.4010.5210.1110.2610.26-2.66%548,800
Jan 7, 202610.5710.7410.4510.5410.540.38%379,500
Jan 6, 202611.5111.5110.4710.5010.50-6.44%710,800
Jan 5, 202610.9511.4210.9211.2211.224.89%906,619
Jan 2, 202610.8511.1510.6210.7010.70-1.00%389,999
Dec 30, 202510.3910.8910.3810.8110.814.55%481,779
Dec 29, 202510.1110.3910.1110.3410.343.30%355,809
Dec 26, 202510.0110.089.9410.0110.01-0.07%214,109
Dec 23, 202510.0410.129.9510.0210.02-374,009
Dec 22, 202510.3810.509.9310.0210.02-3.49%327,729
Dec 19, 20259.6310.559.6310.3810.383.38%804,829
Dec 18, 20259.8210.129.8110.049.602.43%458,379
Dec 17, 20259.9610.059.759.809.38-1.55%637,649
Dec 16, 202510.4610.469.909.959.52-3.57%765,049
Dec 15, 202510.2310.4910.2310.329.88-0.22%333,579
Dec 12, 202510.1810.4510.1310.359.902.12%319,019
Dec 11, 202510.1110.1910.0610.139.69-0.37%319,929
Dec 10, 20259.8610.239.8610.179.730.91%520,389
Dec 9, 20259.9010.209.8510.089.640.15%422,759
Dec 8, 20259.8110.179.7510.069.632.76%646,749
Dec 5, 202510.3910.399.799.799.37-5.56%708,369
Dec 4, 202510.3110.5510.3110.379.840.59%548,209
Dec 3, 20259.9710.409.9710.319.782.84%522,339
Dec 2, 202510.0510.239.8110.029.51-0.76%593,059
Dec 1, 202510.1110.259.9810.109.58-0.08%294,839
Nov 28, 20259.9210.239.8810.119.591.86%510,769
Nov 27, 20259.929.999.839.929.410.31%191,229
Nov 26, 20259.729.979.659.899.392.88%468,649
Nov 25, 20259.459.729.429.629.121.95%364,519
Nov 24, 20259.349.629.349.438.95-0.16%338,129
Nov 21, 20259.319.459.259.458.961.48%210,729
Nov 19, 20259.399.449.259.318.83-0.98%295,099
Nov 18, 20259.489.509.359.408.92-0.81%227,499
Nov 17, 20259.409.579.409.488.990.16%272,089
Nov 14, 20259.529.639.409.468.98-0.16%341,899
Nov 13, 20259.779.869.489.488.99-3.52%315,509
Nov 12, 20259.879.989.709.829.320.47%265,979
Nov 11, 20259.579.929.579.789.282.09%412,749
Nov 10, 20259.629.709.519.589.09-0.16%316,419
Nov 7, 20259.579.739.429.599.10-0.24%423,799
Nov 6, 20259.699.789.559.629.12-0.24%348,789
Nov 5, 20259.859.909.329.649.14-2.03%1,027,259
Nov 4, 202510.2110.219.849.849.33-4.20%283,009
Nov 3, 202510.2910.309.9310.279.74-0.22%397,149
Oct 31, 202510.0010.299.8210.299.763.00%280,149
Oct 30, 20259.9810.099.849.999.480.38%253,239
Oct 29, 20259.9510.149.849.959.440.23%281,449
Oct 28, 20259.839.939.729.939.420.86%156,389
Oct 27, 20259.779.929.749.859.340.79%122,069
Oct 24, 20259.789.889.779.779.27-92,039
Oct 23, 20259.599.779.599.779.271.60%166,009
Oct 22, 20259.629.789.599.629.12-161,589
Oct 21, 20259.729.819.579.629.12-0.79%193,699
Oct 20, 20259.709.799.599.699.20-0.16%274,169
Oct 17, 20259.549.719.329.719.213.78%239,979
Oct 16, 20259.549.569.359.358.87-2.33%189,149
Oct 15, 20259.609.759.489.589.09-0.72%353,469
Oct 14, 20259.759.789.579.659.15-0.56%209,559
Oct 13, 20259.749.959.709.709.20-1.17%146,639
Oct 10, 20259.9610.019.759.829.31-1.40%192,919