BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 3,882 |
| 2025-10-16 | 7.990 | 8.040 | 7.950 | 7.970 | 7.970 | 4,249 |
| 2025-10-15 | 7.980 | 8.080 | 7.950 | 7.960 | 7.960 | 5,402 |
| 2025-10-14 | 8.030 | 8.110 | 7.990 | 8.010 | 8.010 | 5,506 |
| 2025-10-13 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 3,873 |
| 2025-10-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 4,136 |
| 2025-10-09 | 8.170 | 8.170 | 8.000 | 8.000 | 8.000 | 4,559 |
| 2025-10-08 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 2,706 |
| 2025-10-07 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5,768 |
| 2025-10-06 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 3,531 |
| 2025-10-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 7,351 |
| 2025-10-02 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 4,805 |
| 2025-10-01 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 4,864 |
| 2025-09-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 3,278 |
| 2025-09-29 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 4,682 |
| 2025-09-26 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 2,986 |
| 2025-09-25 | 8.170 | 8.220 | 8.150 | 8.150 | 8.150 | 3,180 |
| 2025-09-24 | 8.190 | 8.220 | 8.160 | 8.160 | 8.160 | 3,704 |
| 2025-09-23 | 8.160 | 8.260 | 8.160 | 8.190 | 8.190 | 3,454 |
| 2025-09-22 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 4,207 |
| 2025-09-19 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 3,362 |
| 2025-09-18 | 8.150 | 8.190 | 8.130 | 8.170 | 8.170 | 2,579 |
| 2025-09-17 | 8.150 | 8.190 | 8.140 | 8.190 | 8.190 | 3,698 |
| 2025-09-16 | 8.180 | 8.230 | 8.130 | 8.130 | 8.130 | 4,485 |
| 2025-09-15 | 8.170 | 8.220 | 8.130 | 8.210 | 8.210 | 6,595 |
| 2025-09-12 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 6,179 |
| 2025-09-11 | 8.250 | 8.290 | 8.230 | 8.260 | 8.260 | 3,782 |
| 2025-09-10 | 8.270 | 8.310 | 8.230 | 8.240 | 8.240 | 4,026 |
| 2025-09-09 | 8.320 | 8.370 | 8.270 | 8.320 | 8.320 | 4,903 |
| 2025-09-08 | 8.350 | 8.390 | 8.280 | 8.280 | 8.280 | 5,772 |
| 2025-09-05 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 4,356 |
| 2025-09-04 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 3,786 |
| 2025-09-03 | 8.420 | 8.420 | 8.300 | 8.300 | 8.300 | 4,934 |
| 2025-09-02 | 9.160 | 9.160 | 8.300 | 8.380 | 8.380 | 7,327 |
| 2025-09-01 | 9.260 | 9.410 | 9.200 | 9.270 | 9.270 | 6,113 |
| 2025-08-29 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 3,532 |
| 2025-08-28 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2,754 |
| 2025-08-27 | 9.040 | 9.110 | 9.000 | 9.050 | 9.050 | 2,999 |
| 2025-08-26 | 9.040 | 9.150 | 8.950 | 9.040 | 9.040 | 2,740 |
| 2025-08-25 | 8.870 | 9.120 | 8.830 | 9.000 | 9.000 | 4,983 |
| 2025-08-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,427 |
| 2025-08-21 | 8.560 | 8.700 | 8.560 | 8.700 | 8.700 | 2,384 |
| 2025-08-20 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,471 |
| 2025-08-19 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 2,262 |
| 2025-08-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 2,800 |
| 2025-08-15 | 8.530 | 8.590 | 8.450 | 8.480 | 8.480 | 2,839 |
| 2025-08-14 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 2,003 |
| 2025-08-13 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 1,577 |
| 2025-08-12 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,620 |
| 2025-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,502 |
| 2025-08-08 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,657 |
| 2025-08-07 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2,029 |
| 2025-08-06 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 2,258 |
| 2025-08-05 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 2,304 |
| 2025-08-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 3,818 |
| 2025-08-01 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 3,248 |
| 2025-07-31 | 8.500 | 8.500 | 8.380 | 8.440 | 8.440 | 3,117 |
| 2025-07-30 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,997 |
| 2025-07-29 | 8.420 | 8.550 | 8.380 | 8.460 | 8.460 | 1,987 |
| 2025-07-28 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 2,400 |
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.