BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,519 |
| 2025-07-24 | 5.140 | 5.180 | 5.050 | 5.090 | 5.090 | 8,734 |
| 2025-07-23 | 5.080 | 5.250 | 5.070 | 5.250 | 5.250 | 10,043 |
| 2025-07-22 | 5.130 | 5.240 | 5.050 | 5.110 | 5.110 | 9,798 |
| 2025-07-21 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 11,195 |
| 2025-07-18 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 15,805 |
| 2025-07-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 14,038 |
| 2025-07-16 | 5.290 | 5.330 | 5.150 | 5.330 | 5.330 | 11,416 |
| 2025-07-15 | 5.260 | 5.390 | 5.190 | 5.360 | 5.360 | 16,244 |
| 2025-07-14 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 18,672 |
| 2025-07-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12,127 |
| 2025-07-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 29,328 |
| 2025-07-09 | 5.660 | 5.670 | 5.420 | 5.480 | 5.480 | 19,664 |
| 2025-07-08 | 5.280 | 5.660 | 5.200 | 5.660 | 5.660 | 42,593 |
| 2025-07-07 | 5.170 | 5.380 | 5.130 | 5.250 | 5.250 | 19,624 |
| 2025-07-04 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 15,317 |
| 2025-07-03 | 5.030 | 5.120 | 4.930 | 5.120 | 5.120 | 13,633 |
| 2025-07-02 | 5.050 | 5.080 | 4.870 | 5.070 | 5.070 | 15,573 |
| 2025-07-01 | 4.960 | 5.070 | 4.890 | 4.980 | 4.980 | 15,437 |
| 2025-06-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 11,906 |
| 2025-06-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 9,881 |
| 2025-06-26 | 4.860 | 4.900 | 4.810 | 4.890 | 4.890 | 10,975 |
| 2025-06-25 | 4.860 | 4.940 | 4.740 | 4.750 | 4.750 | 13,899 |
| 2025-06-24 | 4.810 | 4.930 | 4.740 | 4.770 | 4.770 | 13,133 |
| 2025-06-23 | 4.880 | 4.920 | 4.780 | 4.850 | 4.850 | 11,173 |
| 2025-06-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 9,491 |
| 2025-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 11,578 |
| 2025-06-17 | 4.900 | 4.950 | 4.760 | 4.790 | 4.790 | 16,736 |
| 2025-06-16 | 4.910 | 4.960 | 4.860 | 4.900 | 4.900 | 11,191 |
| 2025-06-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 19,026 |
| 2025-06-12 | 5.080 | 5.140 | 4.980 | 5.100 | 5.100 | 9,718 |
| 2025-06-11 | 5.100 | 5.150 | 5.030 | 5.070 | 5.070 | 11,887 |
| 2025-06-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 20,558 |
| 2025-06-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 16,732 |
| 2025-06-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 14,482 |
| 2025-06-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 19,615 |
| 2025-06-04 | 5.080 | 5.090 | 4.670 | 4.730 | 4.730 | 57,904 |
| 2025-06-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 13,288 |
| 2025-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 19,695 |
| 2025-05-30 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 13,108 |
| 2025-05-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 25,451 |
| 2025-05-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 16,194 |
| 2025-05-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 18,833 |
| 2025-05-26 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 19,952 |
| 2025-05-23 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 13,040 |
| 2025-05-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 14,892 |
| 2025-05-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 18,094 |
| 2025-05-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 15,428 |
| 2025-05-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 17,364 |
| 2025-05-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 16,838 |
| 2025-05-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 13,991 |
| 2025-05-14 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 12,453 |
| 2025-05-13 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 19,393 |
| 2025-05-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 19,951 |
| 2025-05-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-05-06 | 5.800 | 5.820 | 5.430 | 5.430 | 5.430 | 28,663 |
| 2025-05-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 18,590 |
| 2025-05-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 20,782 |
| 2025-04-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 30,104 |
| 2025-04-29 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 24,024 |
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.