BEEF3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.810 | 4.920 | 4.770 | 4.780 | 4.780 | 10,198 |
| 2025-01-27 | 4.460 | 4.870 | 4.420 | 4.870 | 4.870 | 23,937 |
| 2025-01-24 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 21,901 |
| 2025-01-23 | 4.830 | 4.840 | 4.530 | 4.540 | 4.540 | 34,173 |
| 2025-01-22 | 4.970 | 5.030 | 4.770 | 4.790 | 4.790 | 19,836 |
| 2025-01-21 | 4.980 | 5.010 | 4.870 | 4.980 | 4.980 | 10,596 |
| 2025-01-20 | 4.970 | 5.050 | 4.940 | 4.970 | 4.970 | 8,481 |
| 2025-01-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 15,857 |
| 2025-01-16 | 4.970 | 4.970 | 4.750 | 4.840 | 4.840 | 18,897 |
| 2025-01-15 | 4.810 | 5.000 | 4.800 | 5.000 | 5.000 | 13,839 |
| 2025-01-14 | 4.940 | 4.940 | 4.750 | 4.780 | 4.780 | 12,145 |
| 2025-01-13 | 5.110 | 5.110 | 4.820 | 4.900 | 4.900 | 14,698 |
| 2025-01-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 14,867 |
| 2025-01-09 | 4.900 | 5.190 | 4.810 | 5.140 | 5.140 | 15,592 |
| 2025-01-08 | 4.940 | 4.950 | 4.750 | 4.860 | 4.860 | 12,036 |
| 2025-01-07 | 4.960 | 5.020 | 4.810 | 4.970 | 4.970 | 18,431 |
| 2025-01-06 | 4.760 | 4.960 | 4.750 | 4.960 | 4.960 | 15,726 |
| 2025-01-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 16,076 |
| 2025-01-02 | 5.140 | 5.150 | 4.800 | 4.810 | 4.810 | 34,140 |
| 2024-12-30 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 16,004 |
| 2024-12-27 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 18,600 |
| 2024-12-26 | 5.440 | 5.480 | 5.220 | 5.240 | 5.240 | 19,204 |
| 2024-12-23 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 11,363 |
| 2024-12-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 14,840 |
| 2024-12-19 | 5.320 | 5.550 | 5.280 | 5.450 | 5.450 | 13,852 |
| 2024-12-18 | 5.810 | 5.910 | 5.340 | 5.340 | 5.340 | 24,361 |
| 2024-12-17 | 6.060 | 6.170 | 5.770 | 5.800 | 5.800 | 16,840 |
| 2024-12-16 | 5.740 | 6.200 | 5.740 | 6.050 | 6.050 | 23,596 |
| 2024-12-13 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 13,657 |
| 2024-12-12 | 6.240 | 6.250 | 5.660 | 5.680 | 5.680 | 22,502 |
| 2024-12-11 | 6.190 | 6.340 | 6.120 | 6.170 | 6.170 | 12,490 |
| 2024-12-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
← NewerPage 8 of 8 · 452 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.