BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.280 | 4.340 | 4.120 | 4.200 | 4.200 | 17,976 |
| 2026-04-14 | 4.240 | 4.350 | 4.230 | 4.240 | 4.240 | 12,828 |
| 2026-04-13 | 4.230 | 4.280 | 4.130 | 4.280 | 4.280 | 15,488 |
| 2026-04-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 12,268 |
| 2026-04-09 | 4.250 | 4.270 | 4.160 | 4.200 | 4.200 | 14,863 |
| 2026-04-08 | 4.190 | 4.310 | 4.190 | 4.250 | 4.250 | 15,586 |
| 2026-04-07 | 4.280 | 4.310 | 4.050 | 4.110 | 4.110 | 22,892 |
| 2026-04-06 | 4.290 | 4.360 | 4.260 | 4.300 | 4.300 | 13,709 |
| 2026-04-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 14,826 |
| 2026-04-01 | 4.290 | 4.400 | 4.270 | 4.400 | 4.400 | 16,898 |
| 2026-03-31 | 4.180 | 4.250 | 4.140 | 4.220 | 4.220 | 12,278 |
| 2026-03-30 | 4.070 | 4.250 | 4.070 | 4.120 | 4.120 | 12,930 |
| 2026-03-27 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 69,610 |
| 2026-03-26 | 4.140 | 4.240 | 4.050 | 4.130 | 4.130 | 14,266 |
| 2026-03-25 | 4.200 | 4.250 | 4.100 | 4.180 | 4.180 | 16,356 |
| 2026-03-24 | 3.970 | 4.170 | 3.860 | 4.120 | 4.120 | 27,971 |
| 2026-03-23 | 3.710 | 3.990 | 3.710 | 3.950 | 3.950 | 33,721 |
| 2026-03-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 53,737 |
| 2026-03-19 | 4.310 | 4.360 | 3.830 | 3.910 | 3.910 | 79,461 |
| 2026-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 14,428 |
| 2026-03-17 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 10,179 |
| 2026-03-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 10,452 |
| 2026-03-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 19,273 |
| 2026-03-12 | 4.510 | 4.510 | 4.320 | 4.340 | 4.340 | 19,060 |
| 2026-03-11 | 4.460 | 4.530 | 4.380 | 4.480 | 4.480 | 14,434 |
| 2026-03-10 | 4.460 | 4.590 | 4.350 | 4.480 | 4.480 | 33,065 |
| 2026-03-09 | 4.470 | 4.530 | 4.390 | 4.410 | 4.410 | 32,931 |
| 2026-03-06 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 38,328 |
| 2026-03-05 | 4.830 | 4.860 | 4.510 | 4.550 | 4.550 | 56,474 |
| 2026-03-04 | 4.910 | 4.970 | 4.790 | 4.830 | 4.830 | 33,343 |
| 2026-03-03 | 5.050 | 5.100 | 4.870 | 4.870 | 4.870 | 33,899 |
| 2026-03-02 | 5.200 | 5.210 | 5.000 | 5.100 | 5.100 | 29,049 |
| 2026-02-27 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 11,439 |
| 2026-02-26 | 5.270 | 5.310 | 5.200 | 5.230 | 5.230 | 17,220 |
| 2026-02-25 | 5.450 | 5.490 | 5.230 | 5.300 | 5.300 | 23,795 |
| 2026-02-24 | 5.590 | 5.640 | 5.260 | 5.390 | 5.390 | 52,976 |
| 2026-02-23 | 5.780 | 5.800 | 5.610 | 5.650 | 5.650 | 13,425 |
| 2026-02-20 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 10,707 |
| 2026-02-19 | 5.670 | 5.740 | 5.580 | 5.690 | 5.690 | 10,448 |
| 2026-02-18 | 5.720 | 5.780 | 5.540 | 5.650 | 5.650 | 13,508 |
| 2026-02-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 9,159 |
| 2026-02-12 | 5.860 | 5.950 | 5.640 | 5.660 | 5.660 | 19,787 |
| 2026-02-11 | 5.950 | 5.980 | 5.840 | 5.900 | 5.900 | 15,159 |
| 2026-02-10 | 6.120 | 6.150 | 5.810 | 5.960 | 5.960 | 23,186 |
| 2026-02-09 | 6.160 | 6.300 | 6.120 | 6.130 | 6.130 | 8,608 |
| 2026-02-06 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 7,356 |
| 2026-02-05 | 6.110 | 6.150 | 6.020 | 6.090 | 6.090 | 6,511 |
| 2026-02-04 | 6.280 | 6.300 | 6.030 | 6.140 | 6.140 | 9,592 |
| 2026-02-03 | 6.250 | 6.350 | 6.120 | 6.330 | 6.330 | 13,951 |
| 2026-02-02 | 6.180 | 6.240 | 6.100 | 6.240 | 6.240 | 12,947 |
| 2026-01-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,541 |
| 2026-01-29 | 6.150 | 6.250 | 6.100 | 6.250 | 6.250 | 11,446 |
| 2026-01-28 | 6.160 | 6.260 | 6.080 | 6.160 | 6.160 | 12,114 |
| 2026-01-27 | 6.220 | 6.260 | 6.000 | 6.180 | 6.180 | 15,620 |
| 2026-01-26 | 6.110 | 6.230 | 6.000 | 6.220 | 6.220 | 14,469 |
| 2026-01-23 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 13,557 |
| 2026-01-22 | 5.920 | 6.020 | 5.850 | 5.960 | 5.960 | 15,550 |
| 2026-01-21 | 5.710 | 5.980 | 5.670 | 5.940 | 5.940 | 15,109 |
| 2026-01-20 | 5.500 | 5.740 | 5.480 | 5.650 | 5.650 | 11,721 |
| 2026-01-19 | 5.540 | 5.600 | 5.450 | 5.600 | 5.600 | 8,476 |
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.