BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 4,442 |
| 2025-04-25 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 7,120 |
| 2025-04-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 6,182 |
| 2025-04-23 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2,568 |
| 2025-04-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 5,599 |
| 2025-04-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,684 |
| 2025-04-16 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 3,693 |
| 2025-04-15 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 5,799 |
| 2025-04-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 5,886 |
| 2025-04-11 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 4,207 |
| 2025-04-10 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 9,319 |
| 2025-04-09 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 5,622 |
| 2025-04-08 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 3,478 |
| 2025-04-07 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 5,822 |
| 2025-04-04 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 10,616 |
| 2025-04-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 4,996 |
| 2025-04-02 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 3,848 |
| 2025-04-01 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 8,900 |
| 2025-03-31 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 7,100 |
| 2025-03-28 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 8,105 |
| 2025-03-27 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 10,593 |
| 2025-03-26 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 12,938 |
| 2025-03-25 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 11,615 |
| 2025-03-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 4,179 |
| 2025-03-21 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 2,691 |
| 2025-03-20 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 4,093 |
| 2025-03-19 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,876 |
| 2025-03-18 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 3,534 |
| 2025-03-17 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 4,582 |
| 2025-03-14 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 2,735 |
| 2025-03-13 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,160 |
| 2025-03-12 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 2,402 |
| 2025-03-11 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 2,097 |
| 2025-03-10 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 4,129 |
| 2025-03-07 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 3,613 |
| 2025-03-06 | 8.260 | 8.300 | 8.120 | 8.200 | 8.200 | 4,083 |
| 2025-03-05 | 8.240 | 8.260 | 8.160 | 8.260 | 8.260 | 3,374 |
| 2025-02-28 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,316 |
| 2025-02-27 | 8.150 | 8.160 | 8.080 | 8.090 | 8.090 | 2,240 |
| 2025-02-26 | 8.080 | 8.200 | 8.080 | 8.090 | 8.090 | 2,890 |
| 2025-02-25 | 8.140 | 8.190 | 8.080 | 8.110 | 8.110 | 3,437 |
| 2025-02-24 | 8.170 | 8.220 | 8.130 | 8.140 | 8.140 | 3,004 |
| 2025-02-21 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,374 |
| 2025-02-20 | 8.210 | 8.220 | 8.140 | 8.210 | 8.210 | 2,624 |
| 2025-02-19 | 8.200 | 8.230 | 8.150 | 8.150 | 8.150 | 2,561 |
| 2025-02-18 | 8.220 | 8.280 | 8.170 | 8.180 | 8.180 | 2,825 |
| 2025-02-17 | 8.100 | 8.210 | 8.100 | 8.190 | 8.190 | 4,643 |
| 2025-02-14 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,694 |
| 2025-02-13 | 8.180 | 8.230 | 8.170 | 8.210 | 8.210 | 2,025 |
| 2025-02-12 | 8.210 | 8.290 | 8.180 | 8.190 | 8.190 | 2,961 |
| 2025-02-11 | 8.200 | 8.260 | 8.190 | 8.260 | 8.260 | 2,696 |
| 2025-02-10 | 8.190 | 8.260 | 8.190 | 8.230 | 8.230 | 3,978 |
| 2025-02-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 3,758 |
| 2025-02-06 | 8.250 | 8.320 | 8.250 | 8.290 | 8.290 | 2,396 |
| 2025-02-05 | 8.270 | 8.340 | 8.210 | 8.260 | 8.260 | 2,380 |
| 2025-02-04 | 8.200 | 8.600 | 8.190 | 8.200 | 8.200 | 3,827 |
| 2025-02-03 | 8.270 | 8.450 | 8.250 | 8.280 | 8.280 | 5,135 |
| 2025-01-31 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2,900 |
| 2025-01-30 | 8.230 | 8.270 | 8.170 | 8.260 | 8.260 | 1,904 |
| 2025-01-29 | 8.170 | 8.250 | 8.160 | 8.170 | 8.170 | 3,081 |
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.