BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.650 | 3.780 | 3.600 | 3.740 | 3.740 | 10,469 |
| 2026-07-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,894 |
| 2026-07-09 | 3.500 | 3.620 | 3.450 | 3.540 | 3.540 | 11,235 |
| 2026-07-08 | 3.460 | 3.500 | 3.420 | 3.450 | 3.450 | 11,150 |
| 2026-07-07 | 3.550 | 3.550 | 3.440 | 3.450 | 3.450 | 14,807 |
| 2026-07-06 | 3.540 | 3.550 | 3.490 | 3.540 | 3.540 | 13,637 |
| 2026-07-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 11,185 |
| 2026-07-02 | 3.540 | 3.580 | 3.500 | 3.510 | 3.510 | 10,583 |
| 2026-07-01 | 3.690 | 3.730 | 3.510 | 3.560 | 3.560 | 22,023 |
| 2026-06-30 | 3.690 | 3.770 | 3.620 | 3.750 | 3.750 | 9,638 |
| 2026-06-29 | 3.570 | 3.710 | 3.570 | 3.690 | 3.690 | 8,787 |
| 2026-06-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 8,407 |
| 2026-06-25 | 3.590 | 3.630 | 3.500 | 3.510 | 3.510 | 17,118 |
| 2026-06-24 | 3.590 | 3.670 | 3.510 | 3.550 | 3.550 | 9,681 |
| 2026-06-23 | 3.530 | 3.580 | 3.410 | 3.580 | 3.580 | 15,706 |
| 2026-06-22 | 3.530 | 3.610 | 3.500 | 3.500 | 3.500 | 17,238 |
| 2026-06-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 21,782 |
| 2026-06-18 | 3.720 | 3.840 | 3.700 | 3.730 | 3.730 | 8,863 |
| 2026-06-17 | 3.770 | 3.850 | 3.680 | 3.680 | 3.680 | 9,726 |
| 2026-06-16 | 3.840 | 3.890 | 3.730 | 3.730 | 3.730 | 9,458 |
| 2026-06-15 | 3.800 | 3.860 | 3.740 | 3.850 | 3.850 | 11,298 |
| 2026-06-12 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 11,121 |
| 2026-06-11 | 3.650 | 3.820 | 3.610 | 3.750 | 3.750 | 12,771 |
| 2026-06-10 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 12,160 |
| 2026-06-09 | 3.630 | 3.710 | 3.620 | 3.660 | 3.660 | 40,386 |
| 2026-06-08 | 3.710 | 3.750 | 3.560 | 3.680 | 3.680 | 54,918 |
| 2026-06-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 19,993 |
| 2026-06-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 43,471 |
| 2026-06-02 | 3.550 | 3.610 | 3.430 | 3.510 | 3.510 | 30,887 |
| 2026-06-01 | 3.750 | 3.750 | 3.500 | 3.520 | 3.520 | 42,309 |
| 2026-05-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 47,553 |
| 2026-05-28 | 3.960 | 4.150 | 3.950 | 3.980 | 3.980 | 19,132 |
| 2026-05-27 | 3.960 | 4.030 | 3.870 | 3.900 | 3.900 | 13,069 |
| 2026-05-26 | 3.830 | 3.910 | 3.790 | 3.850 | 3.850 | 18,622 |
| 2026-05-25 | 3.820 | 3.870 | 3.790 | 3.820 | 3.820 | 21,749 |
| 2026-05-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 67,270 |
| 2026-05-21 | 4.140 | 4.140 | 3.940 | 4.030 | 4.030 | 43,911 |
| 2026-05-20 | 4.220 | 4.370 | 4.200 | 4.310 | 4.310 | 13,392 |
| 2026-05-19 | 4.340 | 4.370 | 4.160 | 4.240 | 4.240 | 16,986 |
| 2026-05-18 | 4.400 | 4.450 | 4.250 | 4.380 | 4.380 | 18,286 |
| 2026-05-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 21,737 |
| 2026-05-14 | 4.100 | 4.200 | 4.040 | 4.090 | 4.090 | 13,023 |
| 2026-05-13 | 4.260 | 4.320 | 4.030 | 4.080 | 4.080 | 18,225 |
| 2026-05-12 | 4.330 | 4.330 | 4.150 | 4.200 | 4.200 | 13,844 |
| 2026-05-11 | 4.120 | 4.340 | 4.080 | 4.260 | 4.260 | 21,666 |
| 2026-05-08 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 13,522 |
| 2026-05-07 | 4.060 | 4.200 | 4.010 | 4.140 | 4.140 | 14,566 |
| 2026-05-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 16,527 |
| 2026-05-05 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 20,790 |
| 2026-05-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 18,152 |
| 2026-04-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 15,433 |
| 2026-04-29 | 3.970 | 3.970 | 3.740 | 3.810 | 3.810 | 45,462 |
| 2026-04-28 | 3.930 | 4.010 | 3.890 | 3.960 | 3.960 | 14,233 |
| 2026-04-27 | 4.000 | 4.100 | 3.940 | 3.980 | 3.980 | 17,174 |
| 2026-04-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 14,058 |
| 2026-04-23 | 4.080 | 4.100 | 3.990 | 4.030 | 4.030 | 18,940 |
| 2026-04-22 | 4.180 | 4.180 | 4.040 | 4.100 | 4.100 | 21,369 |
| 2026-04-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 10,972 |
| 2026-04-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 12,030 |
| 2026-04-16 | 4.230 | 4.290 | 4.120 | 4.150 | 4.150 | 14,799 |
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.