BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.500 | 4.690 | 4.450 | 4.580 | 4.580 | 39,708 |
| 2026-10-06 | 4.210 | 4.500 | 4.190 | 4.500 | 4.500 | 49,227 |
| 2026-10-05 | 3.980 | 4.240 | 3.940 | 4.210 | 4.210 | 37,075 |
| 2026-10-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 22,026 |
| 2026-10-01 | 3.980 | 4.000 | 3.820 | 3.910 | 3.910 | 22,710 |
| 2026-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-28 | 4.090 | 4.160 | 3.990 | 4.080 | 4.080 | 22,320 |
| 2026-09-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 19,225 |
| 2026-09-24 | 3.930 | 4.110 | 3.930 | 4.100 | 4.100 | 12,632 |
| 2026-09-23 | 4.000 | 4.060 | 3.920 | 4.030 | 4.030 | 12,393 |
| 2026-09-22 | 3.880 | 4.000 | 3.870 | 4.000 | 4.000 | 13,556 |
| 2026-09-21 | 3.980 | 4.000 | 3.860 | 3.930 | 3.930 | 19,861 |
| 2026-09-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 20,108 |
| 2026-09-17 | 3.980 | 4.040 | 3.790 | 3.830 | 3.830 | 19,745 |
| 2026-09-16 | 4.040 | 4.050 | 3.950 | 4.050 | 4.050 | 11,254 |
| 2026-09-15 | 4.100 | 4.150 | 3.980 | 4.060 | 4.060 | 12,382 |
| 2026-09-14 | 4.150 | 4.200 | 4.070 | 4.100 | 4.100 | 22,124 |
| 2026-09-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 20,954 |
| 2026-09-10 | 3.950 | 4.070 | 3.890 | 3.950 | 3.950 | 11,620 |
| 2026-09-09 | 3.970 | 4.000 | 3.910 | 3.930 | 3.930 | 10,581 |
| 2026-09-08 | 3.950 | 3.990 | 3.810 | 3.960 | 3.960 | 24,360 |
| 2026-09-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25,326 |
| 2026-09-03 | 3.900 | 3.920 | 3.750 | 3.770 | 3.770 | 21,220 |
| 2026-09-02 | 3.870 | 3.960 | 3.790 | 3.890 | 3.890 | 12,000 |
| 2026-09-01 | 3.860 | 3.940 | 3.750 | 3.810 | 3.810 | 14,796 |
| 2026-08-31 | 3.890 | 4.000 | 3.820 | 3.900 | 3.900 | 13,274 |
| 2026-08-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13,606 |
| 2026-08-27 | 4.080 | 4.140 | 3.960 | 4.010 | 4.010 | 10,407 |
| 2026-08-26 | 3.970 | 4.100 | 3.970 | 4.100 | 4.100 | 12,856 |
| 2026-08-25 | 3.930 | 4.060 | 3.840 | 4.060 | 4.060 | 14,977 |
| 2026-08-24 | 4.030 | 4.060 | 3.860 | 3.920 | 3.920 | 15,021 |
| 2026-08-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 19,451 |
| 2026-08-20 | 3.570 | 3.920 | 3.560 | 3.850 | 3.850 | 29,198 |
| 2026-08-19 | 3.470 | 3.590 | 3.330 | 3.580 | 3.580 | 14,169 |
| 2026-08-18 | 3.410 | 3.590 | 3.300 | 3.370 | 3.370 | 15,982 |
| 2026-08-17 | 3.240 | 3.420 | 3.150 | 3.360 | 3.360 | 15,536 |
| 2026-08-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 20,280 |
| 2026-08-13 | 3.280 | 3.280 | 2.970 | 3.050 | 3.050 | 38,091 |
| 2026-08-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 11,631 |
| 2026-08-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 21,114 |
| 2026-08-10 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 23,016 |
| 2026-08-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 13,080 |
| 2026-08-06 | 3.610 | 3.630 | 3.500 | 3.500 | 3.500 | 8,668 |
| 2026-08-05 | 3.610 | 3.660 | 3.570 | 3.570 | 3.570 | 8,091 |
| 2026-08-04 | 3.660 | 3.710 | 3.590 | 3.600 | 3.600 | 7,582 |
| 2026-08-03 | 3.670 | 3.720 | 3.640 | 3.660 | 3.660 | 9,997 |
| 2026-07-31 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 6,722 |
| 2026-07-30 | 3.510 | 3.620 | 3.490 | 3.580 | 3.580 | 10,379 |
| 2026-07-29 | 3.410 | 3.510 | 3.390 | 3.500 | 3.500 | 10,948 |
| 2026-07-28 | 3.460 | 3.550 | 3.400 | 3.420 | 3.420 | 15,446 |
| 2026-07-27 | 3.470 | 3.570 | 3.440 | 3.450 | 3.450 | 9,731 |
| 2026-07-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 20,354 |
| 2026-07-23 | 3.610 | 3.630 | 3.550 | 3.550 | 3.550 | 6,169 |
| 2026-07-22 | 3.560 | 3.630 | 3.540 | 3.570 | 3.570 | 8,320 |
| 2026-07-21 | 3.590 | 3.620 | 3.530 | 3.530 | 3.530 | 8,111 |
| 2026-07-20 | 3.590 | 3.680 | 3.570 | 3.570 | 3.570 | 7,938 |
| 2026-07-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 8,982 |
| 2026-07-16 | 3.720 | 3.740 | 3.650 | 3.650 | 3.650 | 6,847 |
| 2026-07-15 | 3.720 | 3.750 | 3.670 | 3.700 | 3.700 | 7,717 |
| 2026-07-14 | 3.720 | 3.760 | 3.670 | 3.700 | 3.700 | 7,926 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.