BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,715 |
| 2026-01-15 | 8.210 | 8.220 | 8.140 | 8.140 | 8.140 | 3,938 |
| 2026-01-14 | 8.230 | 8.230 | 8.050 | 8.220 | 8.220 | 7,190 |
| 2026-01-13 | 8.220 | 8.240 | 8.110 | 8.190 | 8.190 | 4,382 |
| 2026-01-12 | 8.260 | 8.260 | 8.060 | 8.200 | 8.200 | 4,269 |
| 2026-01-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 7,691 |
| 2026-01-08 | 8.200 | 8.250 | 8.190 | 8.250 | 8.250 | 2,586 |
| 2026-01-07 | 8.250 | 8.270 | 8.050 | 8.200 | 8.200 | 5,399 |
| 2026-01-06 | 8.180 | 8.320 | 8.160 | 8.160 | 8.160 | 4,611 |
| 2026-01-05 | 8.210 | 8.210 | 8.130 | 8.200 | 8.200 | 3,810 |
| 2026-01-02 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 6,234 |
| 2025-12-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 6,282 |
| 2025-12-29 | 8.030 | 8.060 | 7.970 | 7.980 | 7.980 | 5,262 |
| 2025-12-26 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 4,679 |
| 2025-12-23 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 2,683 |
| 2025-12-22 | 8.020 | 8.110 | 7.950 | 7.950 | 7.950 | 4,337 |
| 2025-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,677 |
| 2025-12-18 | 8.050 | 8.090 | 8.020 | 8.060 | 8.060 | 3,922 |
| 2025-12-17 | 7.990 | 8.060 | 7.970 | 7.990 | 7.990 | 4,272 |
| 2025-12-16 | 7.900 | 7.970 | 7.900 | 7.970 | 7.970 | 4,072 |
| 2025-12-15 | 7.850 | 7.940 | 7.830 | 7.860 | 7.860 | 3,061 |
| 2025-12-12 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 2,553 |
| 2025-12-11 | 7.890 | 7.890 | 7.810 | 7.810 | 7.810 | 3,608 |
| 2025-12-10 | 7.860 | 7.890 | 7.850 | 7.850 | 7.850 | 2,472 |
| 2025-12-09 | 7.930 | 7.930 | 7.850 | 7.850 | 7.850 | 3,059 |
| 2025-12-08 | 7.870 | 7.930 | 7.850 | 7.850 | 7.850 | 3,790 |
| 2025-12-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 3,981 |
| 2025-12-04 | 7.930 | 7.950 | 7.910 | 7.910 | 7.910 | 2,514 |
| 2025-12-03 | 7.920 | 8.040 | 7.900 | 7.920 | 7.920 | 2,575 |
| 2025-12-02 | 7.910 | 8.090 | 7.900 | 7.940 | 7.940 | 3,637 |
| 2025-12-01 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 3,986 |
| 2025-11-28 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 3,810 |
| 2025-11-27 | 7.890 | 7.950 | 7.880 | 7.900 | 7.900 | 2,670 |
| 2025-11-26 | 7.850 | 7.930 | 7.850 | 7.860 | 7.860 | 3,614 |
| 2025-11-25 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 2,871 |
| 2025-11-24 | 7.860 | 7.930 | 7.850 | 7.890 | 7.890 | 3,524 |
| 2025-11-21 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2,953 |
| 2025-11-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 4,615 |
| 2025-11-18 | 7.800 | 7.890 | 7.790 | 7.850 | 7.850 | 3,597 |
| 2025-11-17 | 7.800 | 7.870 | 7.800 | 7.870 | 7.870 | 3,983 |
| 2025-11-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,711 |
| 2025-11-13 | 7.910 | 7.930 | 7.880 | 7.880 | 7.880 | 3,312 |
| 2025-11-12 | 7.910 | 7.950 | 7.880 | 7.940 | 7.940 | 4,138 |
| 2025-11-11 | 7.910 | 7.960 | 7.900 | 7.910 | 7.910 | 3,868 |
| 2025-11-10 | 7.960 | 7.990 | 7.920 | 7.920 | 7.920 | 3,633 |
| 2025-11-07 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 2,722 |
| 2025-11-06 | 7.940 | 7.980 | 7.910 | 7.910 | 7.910 | 3,667 |
| 2025-11-05 | 7.990 | 8.000 | 7.940 | 7.990 | 7.990 | 2,284 |
| 2025-11-04 | 7.920 | 8.300 | 7.920 | 7.960 | 7.960 | 4,704 |
| 2025-11-03 | 8.010 | 8.030 | 7.920 | 7.920 | 7.920 | 6,200 |
| 2025-10-31 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 4,435 |
| 2025-10-30 | 7.880 | 8.000 | 7.880 | 7.910 | 7.910 | 3,209 |
| 2025-10-29 | 7.880 | 8.010 | 7.880 | 7.910 | 7.910 | 4,430 |
| 2025-10-28 | 7.910 | 8.030 | 7.890 | 7.890 | 7.890 | 5,382 |
| 2025-10-27 | 7.940 | 7.960 | 7.910 | 7.950 | 7.950 | 3,750 |
| 2025-10-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 3,745 |
| 2025-10-23 | 7.910 | 8.030 | 7.910 | 7.980 | 7.980 | 2,906 |
| 2025-10-22 | 8.000 | 8.050 | 7.940 | 7.940 | 7.940 | 4,265 |
| 2025-10-21 | 7.990 | 8.070 | 7.950 | 8.020 | 8.020 | 3,709 |
| 2025-10-20 | 8.040 | 8.090 | 7.960 | 7.960 | 7.960 | 4,615 |
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.