BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,977 |
| 2025-07-24 | 8.420 | 8.490 | 8.360 | 8.360 | 8.360 | 2,542 |
| 2025-07-23 | 8.500 | 8.510 | 8.400 | 8.440 | 8.440 | 1,904 |
| 2025-07-22 | 8.460 | 8.530 | 8.400 | 8.400 | 8.400 | 2,405 |
| 2025-07-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 3,558 |
| 2025-07-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 2,367 |
| 2025-07-17 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 2,180 |
| 2025-07-16 | 8.510 | 8.570 | 8.470 | 8.550 | 8.550 | 2,632 |
| 2025-07-15 | 8.520 | 8.640 | 8.480 | 8.480 | 8.480 | 4,120 |
| 2025-07-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,316 |
| 2025-07-11 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 9,408 |
| 2025-07-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 3,214 |
| 2025-07-09 | 8.520 | 8.580 | 8.500 | 8.500 | 8.500 | 3,015 |
| 2025-07-08 | 8.550 | 8.620 | 8.510 | 8.530 | 8.530 | 4,063 |
| 2025-07-07 | 8.630 | 8.680 | 8.550 | 8.580 | 8.580 | 5,954 |
| 2025-07-04 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 4,230 |
| 2025-07-03 | 8.680 | 8.710 | 8.580 | 8.660 | 8.660 | 4,746 |
| 2025-07-02 | 8.580 | 8.740 | 8.570 | 8.700 | 8.700 | 3,810 |
| 2025-07-01 | 8.500 | 8.700 | 8.500 | 8.670 | 8.670 | 4,340 |
| 2025-06-30 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 4,090 |
| 2025-06-27 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1,923 |
| 2025-06-26 | 8.460 | 8.600 | 8.440 | 8.460 | 8.460 | 2,387 |
| 2025-06-25 | 8.520 | 8.670 | 8.430 | 8.470 | 8.470 | 2,507 |
| 2025-06-24 | 8.410 | 8.540 | 8.410 | 8.440 | 8.440 | 2,051 |
| 2025-06-23 | 8.490 | 8.560 | 8.420 | 8.430 | 8.430 | 3,371 |
| 2025-06-20 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 3,357 |
| 2025-06-18 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,499 |
| 2025-06-17 | 8.590 | 8.670 | 8.500 | 8.500 | 8.500 | 2,697 |
| 2025-06-16 | 8.590 | 8.700 | 8.570 | 8.590 | 8.590 | 2,454 |
| 2025-06-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 2,322 |
| 2025-06-12 | 8.540 | 8.680 | 8.540 | 8.650 | 8.650 | 3,349 |
| 2025-06-11 | 8.620 | 8.620 | 8.520 | 8.530 | 8.530 | 2,566 |
| 2025-06-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 3,364 |
| 2025-06-09 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 3,491 |
| 2025-06-06 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 3,431 |
| 2025-06-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,912 |
| 2025-06-04 | 8.690 | 8.800 | 8.650 | 8.680 | 8.680 | 4,347 |
| 2025-06-03 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 3,833 |
| 2025-06-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 5,663 |
| 2025-05-30 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 3,156 |
| 2025-05-29 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 3,350 |
| 2025-05-28 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 3,491 |
| 2025-05-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 3,799 |
| 2025-05-26 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 5,002 |
| 2025-05-23 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 3,101 |
| 2025-05-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 4,414 |
| 2025-05-21 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 3,319 |
| 2025-05-20 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 3,347 |
| 2025-05-19 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 6,000 |
| 2025-05-16 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 4,438 |
| 2025-05-15 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 3,142 |
| 2025-05-14 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 3,379 |
| 2025-05-13 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 2,708 |
| 2025-05-12 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 5,504 |
| 2025-05-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2025-05-06 | 8.790 | 8.830 | 8.670 | 8.730 | 8.730 | 4,579 |
| 2025-05-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 7,459 |
| 2025-05-02 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 6,423 |
| 2025-04-30 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 5,046 |
| 2025-04-29 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,816 |
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.