BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 9,702 |
| 2025-10-16 | 6.690 | 6.800 | 6.620 | 6.660 | 6.660 | 10,385 |
| 2025-10-15 | 6.520 | 6.750 | 6.490 | 6.670 | 6.670 | 10,656 |
| 2025-10-14 | 6.400 | 6.660 | 6.400 | 6.580 | 6.580 | 12,485 |
| 2025-10-13 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 11,832 |
| 2025-10-10 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 9,102 |
| 2025-10-09 | 6.550 | 6.690 | 6.390 | 6.440 | 6.440 | 11,648 |
| 2025-10-08 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 12,833 |
| 2025-10-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 12,591 |
| 2025-10-06 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 11,713 |
| 2025-10-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 11,579 |
| 2025-10-02 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 18,676 |
| 2025-10-01 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 35,325 |
| 2025-09-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 21,233 |
| 2025-09-29 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 10,075 |
| 2025-09-26 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 9,562 |
| 2025-09-25 | 6.460 | 6.510 | 6.290 | 6.410 | 6.410 | 11,892 |
| 2025-09-24 | 6.420 | 6.560 | 6.360 | 6.560 | 6.560 | 14,460 |
| 2025-09-23 | 6.410 | 6.460 | 6.350 | 6.440 | 6.440 | 9,549 |
| 2025-09-22 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 10,599 |
| 2025-09-19 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 10,635 |
| 2025-09-18 | 6.470 | 6.610 | 6.440 | 6.550 | 6.550 | 12,091 |
| 2025-09-17 | 6.500 | 6.580 | 6.430 | 6.430 | 6.430 | 15,867 |
| 2025-09-16 | 6.460 | 6.670 | 6.410 | 6.410 | 6.410 | 15,143 |
| 2025-09-15 | 6.690 | 6.710 | 6.450 | 6.530 | 6.530 | 23,056 |
| 2025-09-12 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 18,118 |
| 2025-09-11 | 6.290 | 6.510 | 6.260 | 6.460 | 6.460 | 16,906 |
| 2025-09-10 | 6.190 | 6.440 | 6.140 | 6.260 | 6.260 | 15,297 |
| 2025-09-09 | 6.020 | 6.290 | 6.020 | 6.140 | 6.140 | 18,147 |
| 2025-09-08 | 6.150 | 6.190 | 6.020 | 6.020 | 6.020 | 11,163 |
| 2025-09-05 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 11,586 |
| 2025-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 13,993 |
| 2025-09-03 | 5.950 | 6.080 | 5.950 | 5.990 | 5.990 | 10,028 |
| 2025-09-02 | 5.980 | 6.080 | 5.940 | 6.050 | 6.050 | 13,200 |
| 2025-09-01 | 5.990 | 6.150 | 5.930 | 6.000 | 6.000 | 15,689 |
| 2025-08-29 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 15,498 |
| 2025-08-28 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 15,198 |
| 2025-08-27 | 5.930 | 5.990 | 5.850 | 5.950 | 5.950 | 14,151 |
| 2025-08-26 | 5.730 | 5.990 | 5.700 | 5.950 | 5.950 | 19,511 |
| 2025-08-25 | 5.750 | 5.900 | 5.680 | 5.770 | 5.770 | 16,022 |
| 2025-08-22 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 27,144 |
| 2025-08-21 | 5.410 | 5.440 | 5.280 | 5.330 | 5.330 | 14,196 |
| 2025-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 19,275 |
| 2025-08-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 21,905 |
| 2025-08-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20,904 |
| 2025-08-15 | 4.780 | 4.920 | 4.760 | 4.890 | 4.890 | 11,085 |
| 2025-08-14 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 14,452 |
| 2025-08-13 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 18,493 |
| 2025-08-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 20,719 |
| 2025-08-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 8,248 |
| 2025-08-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 13,084 |
| 2025-08-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 79,787 |
| 2025-08-06 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 23,204 |
| 2025-08-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 12,174 |
| 2025-08-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 14,022 |
| 2025-08-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 13,267 |
| 2025-07-31 | 5.140 | 5.150 | 4.910 | 4.930 | 4.930 | 18,155 |
| 2025-07-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 9,187 |
| 2025-07-29 | 5.000 | 5.090 | 4.960 | 5.050 | 5.050 | 9,079 |
| 2025-07-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 9,046 |
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.