BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 32,403 |
| 2025-04-25 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 19,976 |
| 2025-04-24 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 27,899 |
| 2025-04-23 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 27,024 |
| 2025-04-22 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 23,279 |
| 2025-04-17 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 27,015 |
| 2025-04-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 24,951 |
| 2025-04-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 13,314 |
| 2025-04-14 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 26,141 |
| 2025-04-11 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 14,771 |
| 2025-04-10 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 17,668 |
| 2025-04-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 25,175 |
| 2025-04-08 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 25,386 |
| 2025-04-07 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 14,510 |
| 2025-04-04 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 17,040 |
| 2025-04-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 12,055 |
| 2025-04-02 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 14,631 |
| 2025-04-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 27,573 |
| 2025-03-31 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 13,084 |
| 2025-03-28 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 16,958 |
| 2025-03-27 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 19,309 |
| 2025-03-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11,482 |
| 2025-03-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,424 |
| 2025-03-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 11,114 |
| 2025-03-21 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 15,297 |
| 2025-03-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 36,723 |
| 2025-03-19 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 8,480 |
| 2025-03-18 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 11,348 |
| 2025-03-17 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 10,884 |
| 2025-03-14 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 15,316 |
| 2025-03-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 10,300 |
| 2025-03-12 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 8,062 |
| 2025-03-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 6,821 |
| 2025-03-10 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 8,136 |
| 2025-03-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 13,851 |
| 2025-03-06 | 4.620 | 4.780 | 4.590 | 4.780 | 4.780 | 13,505 |
| 2025-03-05 | 4.410 | 4.650 | 4.400 | 4.650 | 4.650 | 9,770 |
| 2025-02-28 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 12,637 |
| 2025-02-27 | 4.290 | 4.530 | 4.250 | 4.530 | 4.530 | 12,672 |
| 2025-02-26 | 4.380 | 4.450 | 4.270 | 4.300 | 4.300 | 13,525 |
| 2025-02-25 | 4.350 | 4.460 | 4.330 | 4.330 | 4.330 | 10,753 |
| 2025-02-24 | 4.550 | 4.620 | 4.310 | 4.310 | 4.310 | 15,390 |
| 2025-02-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 11,376 |
| 2025-02-20 | 4.600 | 4.690 | 4.540 | 4.600 | 4.600 | 12,106 |
| 2025-02-19 | 4.790 | 4.930 | 4.610 | 4.610 | 4.610 | 17,903 |
| 2025-02-18 | 4.660 | 4.860 | 4.610 | 4.840 | 4.840 | 15,155 |
| 2025-02-17 | 4.500 | 4.750 | 4.480 | 4.650 | 4.650 | 18,322 |
| 2025-02-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 15,617 |
| 2025-02-13 | 4.370 | 4.390 | 4.300 | 4.300 | 4.300 | 20,423 |
| 2025-02-12 | 4.560 | 4.590 | 4.370 | 4.380 | 4.380 | 23,945 |
| 2025-02-11 | 4.470 | 4.580 | 4.440 | 4.510 | 4.510 | 8,930 |
| 2025-02-10 | 4.490 | 4.570 | 4.420 | 4.520 | 4.520 | 11,789 |
| 2025-02-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 25,734 |
| 2025-02-06 | 4.600 | 4.700 | 4.580 | 4.670 | 4.670 | 8,904 |
| 2025-02-05 | 4.680 | 4.720 | 4.550 | 4.590 | 4.590 | 14,279 |
| 2025-02-04 | 4.860 | 4.880 | 4.680 | 4.690 | 4.690 | 13,064 |
| 2025-02-03 | 4.830 | 4.920 | 4.780 | 4.820 | 4.820 | 10,144 |
| 2025-01-31 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,584 |
| 2025-01-30 | 4.800 | 5.000 | 4.800 | 4.990 | 4.990 | 11,791 |
| 2025-01-29 | 4.810 | 4.900 | 4.750 | 4.830 | 4.830 | 8,730 |
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.