BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.070 | 9.190 | 8.960 | 9.090 | 9.090 | 3,970 |
| 2026-04-14 | 8.840 | 9.120 | 8.830 | 9.080 | 9.080 | 5,233 |
| 2026-04-13 | 8.830 | 8.890 | 8.750 | 8.890 | 8.890 | 4,256 |
| 2026-04-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2,869 |
| 2026-04-09 | 8.820 | 8.880 | 8.760 | 8.820 | 8.820 | 3,177 |
| 2026-04-08 | 8.780 | 8.900 | 8.740 | 8.800 | 8.800 | 5,953 |
| 2026-04-07 | 8.820 | 8.920 | 8.710 | 8.740 | 8.740 | 3,319 |
| 2026-04-06 | 8.810 | 8.810 | 8.750 | 8.760 | 8.760 | 3,171 |
| 2026-04-02 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 4,683 |
| 2026-04-01 | 8.770 | 8.770 | 8.650 | 8.740 | 8.740 | 4,166 |
| 2026-03-31 | 8.750 | 8.800 | 8.660 | 8.800 | 8.800 | 3,447 |
| 2026-03-30 | 8.720 | 8.800 | 8.680 | 8.750 | 8.750 | 2,894 |
| 2026-03-27 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,703 |
| 2026-03-26 | 8.680 | 8.780 | 8.600 | 8.680 | 8.680 | 5,548 |
| 2026-03-25 | 8.660 | 8.770 | 8.590 | 8.610 | 8.610 | 3,803 |
| 2026-03-24 | 8.670 | 8.700 | 8.530 | 8.570 | 8.570 | 3,913 |
| 2026-03-23 | 8.500 | 8.670 | 8.490 | 8.650 | 8.650 | 5,055 |
| 2026-03-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 3,607 |
| 2026-03-19 | 8.560 | 8.650 | 8.470 | 8.530 | 8.530 | 3,697 |
| 2026-03-18 | 8.520 | 8.750 | 8.510 | 8.560 | 8.560 | 4,124 |
| 2026-03-17 | 8.690 | 8.820 | 8.550 | 8.600 | 8.600 | 3,884 |
| 2026-03-16 | 8.590 | 8.630 | 8.470 | 8.600 | 8.600 | 3,645 |
| 2026-03-13 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 2,491 |
| 2026-03-12 | 8.610 | 8.660 | 8.500 | 8.500 | 8.500 | 2,944 |
| 2026-03-11 | 8.630 | 8.700 | 8.590 | 8.590 | 8.590 | 2,592 |
| 2026-03-10 | 8.630 | 8.690 | 8.570 | 8.640 | 8.640 | 3,188 |
| 2026-03-09 | 8.650 | 8.710 | 8.530 | 8.530 | 8.530 | 3,882 |
| 2026-03-06 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 3,203 |
| 2026-03-05 | 8.820 | 8.830 | 8.610 | 8.630 | 8.630 | 3,511 |
| 2026-03-04 | 8.710 | 8.830 | 8.620 | 8.750 | 8.750 | 2,986 |
| 2026-03-03 | 8.870 | 8.870 | 8.370 | 8.620 | 8.620 | 4,368 |
| 2026-03-02 | 8.720 | 9.040 | 8.630 | 8.850 | 8.850 | 6,142 |
| 2026-02-27 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 5,294 |
| 2026-02-26 | 8.770 | 8.830 | 8.700 | 8.780 | 8.780 | 3,526 |
| 2026-02-25 | 8.810 | 8.840 | 8.680 | 8.790 | 8.790 | 3,012 |
| 2026-02-24 | 8.640 | 8.880 | 8.570 | 8.720 | 8.720 | 3,157 |
| 2026-02-23 | 8.400 | 8.680 | 8.360 | 8.630 | 8.630 | 4,882 |
| 2026-02-20 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 3,430 |
| 2026-02-19 | 8.280 | 8.390 | 8.280 | 8.350 | 8.350 | 3,130 |
| 2026-02-18 | 8.350 | 8.440 | 8.240 | 8.290 | 8.290 | 3,724 |
| 2026-02-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,581 |
| 2026-02-12 | 8.430 | 8.440 | 8.300 | 8.340 | 8.340 | 2,396 |
| 2026-02-11 | 8.400 | 8.430 | 8.340 | 8.400 | 8.400 | 3,505 |
| 2026-02-10 | 8.350 | 8.400 | 8.260 | 8.390 | 8.390 | 2,715 |
| 2026-02-09 | 8.340 | 8.360 | 8.270 | 8.300 | 8.300 | 2,831 |
| 2026-02-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,772 |
| 2026-02-05 | 8.280 | 8.330 | 8.250 | 8.250 | 8.250 | 2,553 |
| 2026-02-04 | 8.270 | 8.450 | 8.220 | 8.290 | 8.290 | 3,450 |
| 2026-02-03 | 8.310 | 8.330 | 8.210 | 8.280 | 8.280 | 3,456 |
| 2026-02-02 | 8.160 | 8.220 | 8.160 | 8.220 | 8.220 | 5,281 |
| 2026-01-30 | 8.160 | 8.210 | 8.160 | 8.210 | 8.210 | 1,356 |
| 2026-01-29 | 8.190 | 8.200 | 8.130 | 8.160 | 8.160 | 3,006 |
| 2026-01-28 | 8.150 | 8.210 | 8.120 | 8.150 | 8.150 | 3,613 |
| 2026-01-27 | 8.200 | 8.220 | 8.110 | 8.150 | 8.150 | 4,331 |
| 2026-01-26 | 8.180 | 8.230 | 8.130 | 8.150 | 8.150 | 3,172 |
| 2026-01-23 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,887 |
| 2026-01-22 | 8.210 | 8.300 | 8.170 | 8.170 | 8.170 | 3,218 |
| 2026-01-21 | 8.230 | 8.310 | 8.220 | 8.310 | 8.310 | 2,524 |
| 2026-01-20 | 8.240 | 8.240 | 8.200 | 8.230 | 8.230 | 2,494 |
| 2026-01-19 | 8.180 | 8.250 | 8.160 | 8.250 | 8.250 | 3,542 |
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.