BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.770 | 8.840 | 8.670 | 8.840 | 8.840 | 2,716 |
| 2026-07-10 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 2,517 |
| 2026-07-09 | 8.690 | 8.960 | 8.570 | 8.600 | 8.600 | 2,292 |
| 2026-07-08 | 8.640 | 8.680 | 8.540 | 8.600 | 8.600 | 2,768 |
| 2026-07-07 | 8.690 | 8.790 | 8.640 | 8.640 | 8.640 | 2,096 |
| 2026-07-06 | 8.840 | 8.990 | 8.600 | 8.690 | 8.690 | 2,966 |
| 2026-07-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 3,081 |
| 2026-07-02 | 8.910 | 8.920 | 8.810 | 8.810 | 8.810 | 2,806 |
| 2026-07-01 | 8.740 | 8.840 | 8.740 | 8.820 | 8.820 | 5,219 |
| 2026-06-30 | 8.680 | 8.810 | 8.610 | 8.740 | 8.740 | 3,136 |
| 2026-06-29 | 8.590 | 8.650 | 8.530 | 8.590 | 8.590 | 2,316 |
| 2026-06-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 2,341 |
| 2026-06-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,872 |
| 2026-06-24 | 8.630 | 8.730 | 8.610 | 8.670 | 8.670 | 1,596 |
| 2026-06-23 | 8.560 | 8.660 | 8.550 | 8.630 | 8.630 | 1,730 |
| 2026-06-22 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 2,841 |
| 2026-06-19 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,860 |
| 2026-06-18 | 8.700 | 8.820 | 8.630 | 8.700 | 8.700 | 1,636 |
| 2026-06-17 | 8.800 | 8.800 | 8.710 | 8.720 | 8.720 | 1,564 |
| 2026-06-16 | 8.830 | 8.850 | 8.590 | 8.730 | 8.730 | 3,339 |
| 2026-06-15 | 8.830 | 8.970 | 8.680 | 8.800 | 8.800 | 2,826 |
| 2026-06-12 | 8.800 | 8.860 | 8.600 | 8.760 | 8.760 | 1,628 |
| 2026-06-11 | 8.580 | 8.790 | 8.570 | 8.750 | 8.750 | 1,999 |
| 2026-06-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,547 |
| 2026-06-09 | 8.570 | 8.680 | 8.570 | 8.580 | 8.580 | 2,399 |
| 2026-06-08 | 8.620 | 8.730 | 8.570 | 8.570 | 8.570 | 2,864 |
| 2026-06-05 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 3,837 |
| 2026-06-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,289 |
| 2026-06-02 | 8.810 | 9.050 | 8.800 | 8.880 | 8.880 | 1,955 |
| 2026-06-01 | 8.850 | 9.040 | 8.700 | 8.890 | 8.890 | 4,000 |
| 2026-05-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 2,389 |
| 2026-05-28 | 8.670 | 8.780 | 8.620 | 8.760 | 8.760 | 1,786 |
| 2026-05-27 | 8.790 | 8.890 | 8.610 | 8.610 | 8.610 | 1,747 |
| 2026-05-26 | 8.690 | 8.880 | 8.610 | 8.650 | 8.650 | 1,434 |
| 2026-05-25 | 8.630 | 8.890 | 8.590 | 8.600 | 8.600 | 2,533 |
| 2026-05-22 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,782 |
| 2026-05-21 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,487 |
| 2026-05-20 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 2,720 |
| 2026-05-19 | 8.620 | 8.750 | 8.500 | 8.500 | 8.500 | 2,739 |
| 2026-05-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 3,704 |
| 2026-05-15 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3,241 |
| 2026-05-14 | 8.920 | 9.040 | 8.890 | 8.910 | 8.910 | 1,897 |
| 2026-05-13 | 8.870 | 9.000 | 8.870 | 9.000 | 9.000 | 2,370 |
| 2026-05-12 | 8.950 | 9.110 | 8.920 | 8.920 | 8.920 | 1,999 |
| 2026-05-11 | 9.030 | 9.210 | 8.900 | 8.900 | 8.900 | 3,001 |
| 2026-05-08 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 2,493 |
| 2026-05-07 | 8.910 | 9.010 | 8.910 | 8.940 | 8.940 | 2,264 |
| 2026-05-06 | 8.990 | 9.050 | 8.900 | 8.950 | 8.950 | 2,697 |
| 2026-05-05 | 9.020 | 9.050 | 8.900 | 8.910 | 8.910 | 3,095 |
| 2026-05-04 | 9.120 | 9.500 | 8.990 | 9.020 | 9.020 | 4,652 |
| 2026-04-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2,642 |
| 2026-04-29 | 9.050 | 9.220 | 8.880 | 8.880 | 8.880 | 3,001 |
| 2026-04-28 | 9.160 | 9.240 | 9.100 | 9.100 | 9.100 | 2,392 |
| 2026-04-27 | 9.380 | 9.420 | 9.130 | 9.160 | 9.160 | 2,707 |
| 2026-04-24 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,958 |
| 2026-04-23 | 9.200 | 9.270 | 9.130 | 9.200 | 9.200 | 2,040 |
| 2026-04-22 | 9.200 | 9.420 | 9.060 | 9.200 | 9.200 | 3,219 |
| 2026-04-20 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2,498 |
| 2026-04-17 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,831 |
| 2026-04-16 | 9.190 | 9.810 | 9.100 | 9.190 | 9.190 | 4,953 |
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.