BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 15,929 |
| 2026-01-15 | 5.350 | 5.470 | 5.350 | 5.460 | 5.460 | 7,877 |
| 2026-01-14 | 5.380 | 5.450 | 5.330 | 5.450 | 5.450 | 10,079 |
| 2026-01-13 | 5.370 | 5.470 | 5.290 | 5.320 | 5.320 | 15,222 |
| 2026-01-12 | 5.390 | 5.430 | 5.250 | 5.340 | 5.340 | 12,864 |
| 2026-01-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 14,294 |
| 2026-01-08 | 5.160 | 5.210 | 5.120 | 5.140 | 5.140 | 10,713 |
| 2026-01-07 | 5.220 | 5.250 | 5.070 | 5.140 | 5.140 | 17,536 |
| 2026-01-06 | 5.270 | 5.300 | 5.190 | 5.240 | 5.240 | 17,915 |
| 2026-01-05 | 5.430 | 5.460 | 5.160 | 5.260 | 5.260 | 28,329 |
| 2026-01-02 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 41,487 |
| 2025-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9,937 |
| 2025-12-29 | 5.770 | 5.800 | 5.700 | 5.720 | 5.720 | 8,923 |
| 2025-12-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 7,327 |
| 2025-12-23 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 6,773 |
| 2025-12-22 | 5.650 | 5.700 | 5.580 | 5.640 | 5.640 | 8,877 |
| 2025-12-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 9,734 |
| 2025-12-18 | 5.720 | 5.730 | 5.600 | 5.680 | 5.680 | 9,670 |
| 2025-12-17 | 5.760 | 5.820 | 5.610 | 5.710 | 5.710 | 13,524 |
| 2025-12-16 | 5.890 | 5.890 | 5.690 | 5.720 | 5.720 | 16,702 |
| 2025-12-15 | 6.080 | 6.100 | 5.900 | 6.030 | 6.030 | 30,391 |
| 2025-12-12 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 17,947 |
| 2025-12-11 | 6.190 | 6.250 | 6.020 | 6.120 | 6.120 | 11,811 |
| 2025-12-10 | 6.130 | 6.200 | 6.020 | 6.190 | 6.190 | 8,347 |
| 2025-12-09 | 6.070 | 6.120 | 5.960 | 6.040 | 6.040 | 15,270 |
| 2025-12-08 | 6.120 | 6.220 | 6.070 | 6.140 | 6.140 | 11,456 |
| 2025-12-05 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 17,252 |
| 2025-12-04 | 6.160 | 6.360 | 6.160 | 6.320 | 6.320 | 11,774 |
| 2025-12-03 | 6.060 | 6.240 | 6.060 | 6.240 | 6.240 | 11,212 |
| 2025-12-02 | 6.050 | 6.130 | 6.050 | 6.060 | 6.060 | 12,718 |
| 2025-12-01 | 6.280 | 6.280 | 6.020 | 6.020 | 6.020 | 27,545 |
| 2025-11-28 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 11,891 |
| 2025-11-27 | 6.250 | 6.330 | 6.230 | 6.330 | 6.330 | 10,118 |
| 2025-11-26 | 6.280 | 6.410 | 6.220 | 6.320 | 6.320 | 17,439 |
| 2025-11-25 | 6.340 | 6.390 | 6.240 | 6.280 | 6.280 | 13,493 |
| 2025-11-24 | 6.350 | 6.470 | 6.310 | 6.310 | 6.310 | 15,248 |
| 2025-11-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 22,680 |
| 2025-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 19,329 |
| 2025-11-18 | 6.650 | 6.860 | 6.610 | 6.760 | 6.760 | 17,328 |
| 2025-11-17 | 6.540 | 6.750 | 6.510 | 6.660 | 6.660 | 19,803 |
| 2025-11-14 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 55,166 |
| 2025-11-13 | 6.350 | 6.430 | 6.220 | 6.220 | 6.220 | 49,473 |
| 2025-11-12 | 6.410 | 6.450 | 6.330 | 6.350 | 6.350 | 25,749 |
| 2025-11-11 | 6.190 | 6.470 | 6.100 | 6.380 | 6.380 | 59,585 |
| 2025-11-10 | 6.160 | 6.290 | 6.100 | 6.120 | 6.120 | 480,926 |
| 2025-11-07 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 44,820 |
| 2025-11-06 | 7.320 | 7.320 | 6.290 | 6.470 | 6.470 | 102,234 |
| 2025-11-05 | 7.440 | 7.570 | 7.290 | 7.440 | 7.440 | 18,828 |
| 2025-11-04 | 7.380 | 7.450 | 7.330 | 7.380 | 7.380 | 13,599 |
| 2025-11-03 | 7.140 | 7.450 | 7.130 | 7.350 | 7.350 | 24,025 |
| 2025-10-31 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 18,284 |
| 2025-10-30 | 6.950 | 7.000 | 6.840 | 6.920 | 6.920 | 9,278 |
| 2025-10-29 | 7.100 | 7.160 | 6.850 | 6.890 | 6.890 | 16,273 |
| 2025-10-28 | 6.970 | 7.210 | 6.970 | 7.140 | 7.140 | 13,456 |
| 2025-10-27 | 7.080 | 7.170 | 6.940 | 6.990 | 6.990 | 11,148 |
| 2025-10-24 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 13,488 |
| 2025-10-23 | 6.720 | 7.170 | 6.710 | 7.110 | 7.110 | 17,409 |
| 2025-10-22 | 6.820 | 6.900 | 6.750 | 6.900 | 6.900 | 15,504 |
| 2025-10-21 | 6.750 | 6.880 | 6.740 | 6.850 | 6.850 | 8,961 |
| 2025-10-20 | 6.660 | 6.890 | 6.660 | 6.870 | 6.870 | 10,716 |
← NewerPage 4 of 4 · 240 trading days
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.