Blau Farmaceutica SA (BLAU3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.29709035222 | 13.06 | 13.39 | 12.43 | 129720 | 12.88010947 | CS |
| 4 | -0.55 | -4.13223140496 | 13.31 | 14.16 | 12.25 | 227069 | 12.98996257 | CS |
| 12 | -1.54 | -10.7692307692 | 14.3 | 17.61 | 12.25 | 305615 | 14.47175736 | CS |
| 26 | 0.89 | 7.49789385004 | 11.87 | 17.61 | 10.01 | 306905 | 13.6567426 | CS |
| 52 | -2.68 | -17.3575129534 | 15.44 | 17.61 | 9.2 | 304537 | 12.66256077 | CS |
| 156 | -18.25 | -58.8519832312 | 31.01 | 37.4 | 9.2 | 377981 | 20.60462646 | CS |
| 260 | -27.25 | -68.1079730067 | 40.01 | 54.92 | 9.2 | 377910 | 24.91054444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 12.76 | 0.1 | 0.79 | 12.66 | 12.87 | 12.43 | 151000 |
| 1736544540 | 12.66 | -0.38 | -2.91 | 12.9 | 12.92 | 12.56 | 110000 |
| 1736458140 | 13.04 | 0.03 | 0.23 | 13.01 | 13.04 | 12.61 | 104900 |
| 1736371740 | 13.01 | 0.08 | 0.62 | 12.78 | 13.01 | 12.51 | 143400 |
| 1736285400 | 12.93 | -0.04 | -0.31 | 13.06 | 13.39 | 12.93 | 139300 |
| 1736198940 | 12.97 | 0.07 | 0.54 | 12.9 | 13.29 | 12.9 | 238000 |
| 1735939740 | 12.9 | 0.04 | 0.31 | 12.83 | 12.97 | 12.71 | 154600 |
| 1735853400 | 12.86 | -0.29 | -2.21 | 13.22 | 13.22 | 12.77 | 229700 |
| 1735594200 | 13.15 | 0.47 | 3.71 | 12.83 | 13.27 | 12.69 | 236500 |
| 1735334940 | 12.68 | -0.26 | -2.01 | 12.97 | 13.21 | 12.25 | 726900 |
| 1735248540 | 12.94 | -0.66 | -4.85 | 13.59 | 13.59 | 12.94 | 235700 |
| 1734989340 | 13.6 | -0.45 | -3.20 | 13.85 | 14.03 | 13.39 | 99300 |
| 1734730200 | 14.05 | 0.55 | 4.07 | 13.49 | 14.16 | 13.26 | 183700 |
| 1734643800 | 13.5 | 0.93 | 7.40 | 12.92 | 13.5 | 12.62 | 266100 |
| 1734557400 | 12.57 | -0.72 | -5.42 | 13.65 | 13.75 | 12.57 | 355900 |
| 1734470940 | 13.29 | 0.06 | 0.45 | 13.31 | 13.52 | 13.03 | 258100 |
| 1734384540 | 13.23 | -0.43 | -3.15 | 13.73 | 13.8 | 13 | 434400 |
| 1734125340 | 13.66 | -0.64 | -4.48 | 14.1 | 14.38 | 13.42 | 425500 |
| 1734039000 | 14.3 | -0.16 | -1.11 | 14.42 | 14.42 | 14.01 | 102900 |
| 1733952540 | 14.46 | 0.27 | 1.90 | 14.19 | 14.76 | 13.89 | 279500 |
| 1733866140 | 14.19 | 0.69 | 5.11 | 13.4 | 14.19 | 13.4 | 254400 |
| 1733779740 | 13.5 | -0.17 | -1.24 | 13.99 | 14.13 | 13.38 | 873700 |
| 1733520600 | 13.67 | -0.33 | -2.36 | 13.87 | 13.98 | 13.32 | 162900 |
| 1733434200 | 14 | 0.75 | 5.66 | 13.43 | 14.3 | 13.43 | 393700 |
| 1733347800 | 13.25 | -0.25 | -1.85 | 13.36 | 13.7 | 13.25 | 173400 |
| 1733261340 | 13.5 | -0.27 | -1.96 | 13.7 | 13.8 | 13.1 | 260400 |
| 1733174940 | 13.77 | 0.38 | 2.84 | 13.65 | 13.97 | 13.42 | 227300 |
| 1732915740 | 13.39 | 0.35 | 2.68 | 13.04 | 13.51 | 12.79 | 491900 |
| 1732829400 | 13.04 | -1.45 | -10.01 | 14.51 | 14.56 | 13.04 | 438800 |
| 1732743000 | 14.49 | -0.76 | -4.98 | 15.25 | 15.33 | 14.4 | 196100 |
| 1732656600 | 15.25 | 0.23 | 1.53 | 15 | 15.46 | 14.82 | 214400 |
| 1732570140 | 15.02 | 0.32 | 2.18 | 14.33 | 15.06 | 14.06 | 200300 |
| 1732310940 | 14.7 | -0.32 | -2.13 | 15.09 | 15.16 | 14.7 | 132000 |
| 1732224600 | 15.02 | -0.09 | -0.60 | 15.01 | 15.02 | 14.53 | 163900 |
| 1732051800 | 15.11 | 0.27 | 1.82 | 14.97 | 15.32 | 14.58 | 128400 |
| 1731965340 | 14.84 | -0.08 | -0.54 | 14.71 | 15.06 | 14.32 | 187900 |
| 1731619800 | 14.92 | -0.73 | -4.66 | 15.74 | 15.74 | 14.92 | 237500 |
| 1731533400 | 15.65 | 0.5 | 3.30 | 15.15 | 15.7 | 15.06 | 248000 |
| 1731446940 | 15.15 | -0.1 | -0.66 | 15.36 | 15.36 | 14.9 | 410000 |
| 1731360540 | 15.25 | 0.02 | 0.13 | 15.23 | 15.4 | 15.06 | 236500 |
| 1731101400 | 15.23 | -0.92 | -5.70 | 16.04 | 16.04 | 15.13 | 559600 |
| 1731014940 | 16.149999 | -0.85 | -5.00 | 16.97 | 17.07 | 16.129999 | 472200 |
| 1730928600 | 17 | 0.66 | 4.04 | 16.2 | 17.61 | 16.01 | 1680400 |
| 1730842200 | 16.34 | 0.45 | 2.83 | 16 | 16.71 | 16 | 945200 |
| 1730755800 | 15.89 | 1.14 | 7.73 | 15 | 15.89 | 14.78 | 451000 |
| 1730496600 | 14.75 | -0.25 | -1.67 | 15 | 15.18 | 14.6 | 252200 |
| 1730410200 | 15 | 0.32 | 2.18 | 14.68 | 15 | 14.62 | 255700 |
| 1730323800 | 14.68 | 0.38 | 2.66 | 14.3 | 14.82 | 14.25 | 168500 |
| 1730237340 | 14.3 | -0.02 | -0.14 | 14.33 | 14.56 | 13.86 | 292400 |
| 1730151000 | 14.32 | 0.14 | 0.99 | 14.1 | 14.64 | 14.1 | 84600 |
| 1729891800 | 14.18 | -0.56 | -3.80 | 14.67 | 14.69 | 14.18 | 259300 |
| 1729805400 | 14.74 | 0.5 | 3.51 | 14.21 | 14.74 | 14.13 | 119800 |
| 1729719000 | 14.24 | 0 | 0.00 | 14.24 | 14.26 | 13.76 | 333000 |
| 1729632600 | 14.24 | 0.04 | 0.28 | 14.3 | 14.48 | 14.01 | 122400 |
| 1729546140 | 14.2 | -0.59 | -3.99 | 14.54 | 14.95 | 14.2 | 162200 |
| 1729287000 | 14.79 | 0.06 | 0.41 | 15.01 | 15.19 | 14.26 | 430100 |
| 1729200540 | 14.73 | 0.45 | 3.15 | 14 | 15.18 | 14 | 567500 |
| 1729114140 | 14.28 | 1.08 | 8.18 | 13.48 | 14.29 | 13.48 | 629900 |
| 1729027740 | 13.2 | -0.47 | -3.44 | 13.58 | 13.68 | 13.2 | 209300 |
| 1728941340 | 13.67 | 0.57 | 4.35 | 13.1 | 13.68 | 12.96 | 316200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
