Blau Farmacêutica S.A. (BVMF:BLAU3)
Brazil
· Delayed Price · Currency is BRL 10.06
-0.17 (-1.66%)
Apr 28, 2026, 5:07 PM GMT-3
Blau Farmacêutica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.11 | 10.24 | 9.96 | 10.06 | 10.06 | -1.66% | 209,400 |
| Apr 27, 2026 | 10.86 | 10.91 | 10.23 | 10.23 | 10.23 | -5.80% | 240,000 |
| Apr 24, 2026 | 10.75 | 10.98 | 10.74 | 10.86 | 10.86 | -1.00% | 256,100 |
| Apr 23, 2026 | 11.26 | 11.26 | 10.74 | 10.97 | 10.97 | -2.58% | 231,500 |
| Apr 22, 2026 | 11.24 | 11.40 | 11.20 | 11.26 | 11.26 | -0.97% | 108,000 |
| Apr 20, 2026 | 11.46 | 11.52 | 11.29 | 11.37 | 11.37 | -0.70% | 108,200 |
| Apr 17, 2026 | 11.56 | 11.84 | 11.41 | 11.45 | 11.45 | -1.29% | 302,800 |
| Apr 16, 2026 | 11.52 | 11.63 | 11.40 | 11.60 | 11.60 | 0.69% | 233,500 |
| Apr 15, 2026 | 11.16 | 11.52 | 11.16 | 11.52 | 11.52 | 3.13% | 249,500 |
| Apr 14, 2026 | 10.92 | 11.25 | 10.92 | 11.17 | 11.17 | 0.81% | 188,900 |
| Apr 13, 2026 | 11.20 | 11.38 | 11.08 | 11.08 | 11.08 | -2.29% | 190,200 |
| Apr 10, 2026 | 11.17 | 11.34 | 11.04 | 11.34 | 11.34 | 1.16% | 550,300 |
| Apr 9, 2026 | 10.81 | 11.21 | 10.72 | 11.21 | 11.21 | 3.22% | 393,200 |
| Apr 8, 2026 | 10.81 | 10.98 | 10.71 | 10.86 | 10.86 | 2.26% | 460,200 |
| Apr 7, 2026 | 10.61 | 10.68 | 10.34 | 10.62 | 10.62 | -0.65% | 507,900 |
| Apr 6, 2026 | 10.74 | 10.80 | 10.47 | 10.69 | 10.69 | 0.94% | 267,500 |
| Apr 2, 2026 | 10.08 | 10.71 | 10.08 | 10.59 | 10.59 | 0.38% | 257,900 |
| Apr 1, 2026 | 10.19 | 10.77 | 10.19 | 10.55 | 10.55 | 2.83% | 518,100 |
| Mar 31, 2026 | 10.00 | 10.30 | 9.97 | 10.26 | 10.26 | 3.32% | 332,600 |
| Mar 30, 2026 | 9.87 | 10.00 | 9.75 | 9.93 | 9.93 | 0.61% | 356,300 |
| Mar 27, 2026 | 9.90 | 10.06 | 9.75 | 9.87 | 9.87 | -2.18% | 351,800 |
| Mar 26, 2026 | 10.10 | 10.15 | 9.93 | 10.09 | 10.09 | 0.40% | 170,900 |
| Mar 25, 2026 | 10.01 | 10.27 | 10.01 | 10.05 | 10.05 | 1.41% | 290,400 |
| Mar 24, 2026 | 9.80 | 9.99 | 9.78 | 9.91 | 9.91 | -1.69% | 243,000 |
| Mar 23, 2026 | 9.86 | 10.08 | 9.78 | 10.08 | 10.00 | 4.78% | 232,600 |
| Mar 20, 2026 | 9.81 | 9.82 | 9.55 | 9.62 | 9.55 | -1.84% | 273,200 |
| Mar 19, 2026 | 9.66 | 9.80 | 9.35 | 9.80 | 9.73 | 1.34% | 558,300 |
| Mar 18, 2026 | 9.91 | 9.97 | 9.35 | 9.67 | 9.60 | -3.40% | 952,200 |
| Mar 17, 2026 | 10.10 | 10.30 | 10.01 | 10.01 | 9.93 | -0.20% | 260,700 |
| Mar 16, 2026 | 10.10 | 10.39 | 10.03 | 10.03 | 9.95 | 0.91% | 215,800 |
| Mar 13, 2026 | 10.13 | 10.32 | 9.94 | 9.94 | 9.87 | -0.70% | 251,800 |
| Mar 12, 2026 | 10.20 | 10.36 | 10.01 | 10.01 | 9.93 | -2.91% | 279,900 |
| Mar 11, 2026 | 10.68 | 10.72 | 10.31 | 10.31 | 10.23 | -2.74% | 236,900 |
| Mar 10, 2026 | 10.51 | 10.77 | 10.32 | 10.60 | 10.52 | 3.31% | 271,100 |
| Mar 9, 2026 | 10.41 | 10.41 | 10.08 | 10.26 | 10.18 | -1.63% | 354,000 |
| Mar 6, 2026 | 10.69 | 10.82 | 10.43 | 10.43 | 10.35 | -3.87% | 254,900 |
| Mar 5, 2026 | 10.70 | 10.95 | 10.60 | 10.85 | 10.77 | -0.46% | 305,600 |
| Mar 4, 2026 | 10.46 | 11.02 | 10.42 | 10.90 | 10.82 | 5.31% | 642,500 |
| Mar 3, 2026 | 10.91 | 10.91 | 10.11 | 10.35 | 10.27 | -5.74% | 509,000 |
| Mar 2, 2026 | 10.88 | 11.07 | 10.53 | 10.98 | 10.90 | 0.73% | 286,500 |
| Feb 27, 2026 | 10.97 | 10.97 | 10.67 | 10.90 | 10.82 | -0.64% | 203,300 |
| Feb 26, 2026 | 10.90 | 10.99 | 10.77 | 10.97 | 10.89 | 0.73% | 260,600 |
| Feb 25, 2026 | 11.50 | 11.57 | 10.89 | 10.89 | 10.81 | -5.96% | 287,900 |
| Feb 24, 2026 | 11.31 | 11.58 | 11.26 | 11.58 | 11.49 | 2.93% | 1,521,800 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.07 | 11.25 | 11.17 | -1.75% | 301,700 |
| Feb 20, 2026 | 11.26 | 11.45 | 11.12 | 11.45 | 11.36 | 1.78% | 400,600 |
| Feb 19, 2026 | 10.91 | 11.29 | 10.78 | 11.25 | 11.17 | 4.17% | 689,000 |
| Feb 18, 2026 | 10.40 | 10.80 | 10.19 | 10.80 | 10.72 | 3.55% | 424,200 |
| Feb 13, 2026 | 10.19 | 10.48 | 9.99 | 10.43 | 10.35 | 3.78% | 1,048,900 |
| Feb 12, 2026 | 10.01 | 10.25 | 9.84 | 10.05 | 9.97 | 0.40% | 1,166,800 |
| Feb 11, 2026 | 9.98 | 10.05 | 9.69 | 10.01 | 9.93 | 2.25% | 545,400 |
| Feb 10, 2026 | 9.90 | 10.05 | 9.68 | 9.79 | 9.72 | -1.90% | 366,300 |
| Feb 9, 2026 | 9.83 | 10.07 | 9.82 | 9.98 | 9.90 | 1.53% | 418,900 |
| Feb 6, 2026 | 10.19 | 10.20 | 9.55 | 9.83 | 9.76 | -4.56% | 1,102,600 |
| Feb 5, 2026 | 10.25 | 10.42 | 10.09 | 10.30 | 10.22 | 0.10% | 608,300 |
| Feb 4, 2026 | 10.46 | 10.46 | 9.98 | 10.29 | 10.21 | -1.44% | 728,300 |
| Feb 3, 2026 | 10.15 | 10.44 | 10.15 | 10.44 | 10.36 | 2.35% | 1,188,000 |
| Feb 2, 2026 | 10.10 | 10.20 | 9.95 | 10.20 | 10.12 | 0.29% | 340,200 |
| Jan 30, 2026 | 9.89 | 10.21 | 9.80 | 10.17 | 10.09 | 2.94% | 1,340,700 |
| Jan 29, 2026 | 10.00 | 10.16 | 9.71 | 9.88 | 9.81 | -1.89% | 670,600 |
| Jan 28, 2026 | 9.94 | 10.30 | 9.86 | 10.07 | 9.99 | 1.51% | 924,700 |
| Jan 27, 2026 | 9.77 | 9.93 | 9.63 | 9.92 | 9.85 | 2.59% | 674,600 |
| Jan 26, 2026 | 9.55 | 9.72 | 9.40 | 9.67 | 9.60 | 1.26% | 417,300 |
| Jan 23, 2026 | 9.61 | 9.67 | 9.37 | 9.55 | 9.48 | 0.63% | 480,700 |
| Jan 22, 2026 | 9.03 | 9.61 | 9.01 | 9.49 | 9.42 | 5.33% | 916,300 |
| Jan 21, 2026 | 8.93 | 9.04 | 8.80 | 9.01 | 8.94 | 2.39% | 599,200 |
| Jan 20, 2026 | 8.81 | 8.95 | 8.78 | 8.80 | 8.73 | 0.34% | 465,600 |
| Jan 19, 2026 | 8.99 | 9.12 | 8.72 | 8.77 | 8.70 | -1.68% | 541,400 |
| Jan 16, 2026 | 9.04 | 9.20 | 8.88 | 8.92 | 8.85 | -1.00% | 534,700 |
| Jan 15, 2026 | 9.20 | 9.24 | 8.87 | 9.01 | 8.94 | -1.42% | 1,147,800 |
| Jan 14, 2026 | 9.77 | 9.82 | 8.90 | 9.14 | 9.07 | -6.06% | 2,347,300 |
| Jan 13, 2026 | 10.10 | 10.17 | 9.67 | 9.73 | 9.66 | -4.61% | 964,600 |
| Jan 12, 2026 | 10.32 | 10.50 | 10.10 | 10.20 | 10.12 | -2.02% | 662,500 |
| Jan 9, 2026 | 10.26 | 10.65 | 10.26 | 10.41 | 10.33 | 1.46% | 364,300 |
| Jan 8, 2026 | 10.40 | 10.52 | 10.11 | 10.26 | 10.18 | -2.66% | 548,800 |
| Jan 7, 2026 | 10.57 | 10.74 | 10.45 | 10.54 | 10.46 | 0.38% | 379,500 |
| Jan 6, 2026 | 11.51 | 11.51 | 10.47 | 10.50 | 10.42 | -6.44% | 710,800 |
| Jan 5, 2026 | 10.95 | 11.42 | 10.92 | 11.22 | 11.14 | 4.89% | 906,619 |
| Jan 2, 2026 | 10.85 | 11.15 | 10.62 | 10.70 | 10.62 | -1.00% | 389,999 |
| Dec 30, 2025 | 10.39 | 10.89 | 10.38 | 10.81 | 10.73 | 4.55% | 481,779 |
| Dec 29, 2025 | 10.11 | 10.39 | 10.11 | 10.34 | 10.26 | 3.30% | 355,809 |
| Dec 26, 2025 | 10.01 | 10.08 | 9.94 | 10.01 | 9.93 | -0.07% | 214,109 |
| Dec 23, 2025 | 10.04 | 10.12 | 9.95 | 10.02 | 9.94 | - | 374,009 |
| Dec 22, 2025 | 10.38 | 10.50 | 9.93 | 10.02 | 9.94 | -3.49% | 327,729 |
| Dec 19, 2025 | 9.63 | 10.55 | 9.63 | 10.38 | 10.30 | 3.38% | 804,829 |
| Dec 18, 2025 | 9.82 | 10.12 | 9.81 | 10.04 | 9.53 | 2.43% | 458,379 |
| Dec 17, 2025 | 9.96 | 10.05 | 9.75 | 9.80 | 9.31 | -1.55% | 637,649 |
| Dec 16, 2025 | 10.46 | 10.46 | 9.90 | 9.95 | 9.45 | -3.57% | 765,049 |
| Dec 15, 2025 | 10.23 | 10.49 | 10.23 | 10.32 | 9.80 | -0.22% | 333,579 |
| Dec 12, 2025 | 10.18 | 10.45 | 10.13 | 10.35 | 9.83 | 2.12% | 319,019 |
| Dec 11, 2025 | 10.11 | 10.19 | 10.06 | 10.13 | 9.62 | -0.37% | 319,929 |
| Dec 10, 2025 | 9.86 | 10.23 | 9.86 | 10.17 | 9.66 | 0.91% | 520,389 |
| Dec 9, 2025 | 9.90 | 10.20 | 9.85 | 10.08 | 9.57 | 0.15% | 422,759 |
| Dec 8, 2025 | 9.81 | 10.17 | 9.75 | 10.06 | 9.56 | 2.76% | 646,749 |
| Dec 5, 2025 | 10.39 | 10.39 | 9.79 | 9.79 | 9.30 | -5.56% | 708,369 |
| Dec 4, 2025 | 10.31 | 10.55 | 10.31 | 10.37 | 9.77 | 0.59% | 548,209 |
| Dec 3, 2025 | 9.97 | 10.40 | 9.97 | 10.31 | 9.71 | 2.84% | 522,339 |
| Dec 2, 2025 | 10.05 | 10.23 | 9.81 | 10.02 | 9.44 | -0.76% | 593,059 |
| Dec 1, 2025 | 10.11 | 10.25 | 9.98 | 10.10 | 9.51 | -0.08% | 294,839 |
| Nov 28, 2025 | 9.92 | 10.23 | 9.88 | 10.11 | 9.52 | 1.86% | 510,769 |