BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.340 | 8.350 | 8.170 | 8.170 | 8.170 | 2,652 |
| 2025-01-27 | 8.220 | 8.350 | 8.170 | 8.350 | 8.350 | 4,779 |
| 2025-01-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3,106 |
| 2025-01-23 | 8.260 | 8.340 | 8.230 | 8.230 | 8.230 | 2,003 |
| 2025-01-22 | 8.300 | 8.330 | 8.240 | 8.270 | 8.270 | 2,184 |
| 2025-01-21 | 8.250 | 8.290 | 8.240 | 8.250 | 8.250 | 2,215 |
| 2025-01-20 | 8.250 | 8.290 | 8.220 | 8.220 | 8.220 | 2,874 |
| 2025-01-17 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 2,879 |
| 2025-01-16 | 8.280 | 8.300 | 8.230 | 8.250 | 8.250 | 2,176 |
| 2025-01-15 | 8.320 | 8.440 | 8.230 | 8.250 | 8.250 | 3,295 |
| 2025-01-14 | 8.310 | 8.380 | 8.210 | 8.270 | 8.270 | 3,296 |
| 2025-01-13 | 8.380 | 8.450 | 8.200 | 8.200 | 8.200 | 3,915 |
| 2025-01-10 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2,738 |
| 2025-01-09 | 8.280 | 8.400 | 8.230 | 8.270 | 8.270 | 3,158 |
| 2025-01-08 | 8.200 | 8.280 | 8.200 | 8.260 | 8.260 | 4,886 |
| 2025-01-07 | 8.300 | 8.330 | 8.240 | 8.300 | 8.300 | 3,807 |
| 2025-01-06 | 8.220 | 8.370 | 8.160 | 8.340 | 8.340 | 4,136 |
| 2025-01-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5,366 |
| 2025-01-02 | 8.600 | 8.690 | 8.410 | 8.500 | 8.500 | 6,068 |
| 2024-12-30 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 3,782 |
| 2024-12-27 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 3,267 |
| 2024-12-26 | 8.420 | 8.520 | 8.320 | 8.410 | 8.410 | 3,720 |
| 2024-12-23 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 4,151 |
| 2024-12-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 4,656 |
| 2024-12-19 | 8.160 | 8.290 | 7.910 | 8.090 | 8.090 | 4,318 |
| 2024-12-18 | 8.150 | 8.290 | 8.150 | 8.160 | 8.160 | 2,937 |
| 2024-12-17 | 8.100 | 8.310 | 8.100 | 8.110 | 8.110 | 3,098 |
| 2024-12-16 | 8.120 | 8.260 | 8.050 | 8.110 | 8.110 | 4,280 |
| 2024-12-13 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 3,253 |
| 2024-12-12 | 8.180 | 8.210 | 8.090 | 8.090 | 8.090 | 3,921 |
| 2024-12-11 | 8.190 | 8.280 | 8.110 | 8.170 | 8.170 | 4,194 |
| 2024-12-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.