BEES3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.390 | 9.510 | 9.340 | 9.510 | 9.510 | 3,296 |
| 2026-10-06 | 9.320 | 9.660 | 9.270 | 9.350 | 9.350 | 4,085 |
| 2026-10-05 | 9.330 | 9.810 | 9.110 | 9.330 | 9.330 | 5,032 |
| 2026-10-02 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 2,848 |
| 2026-10-01 | 9.200 | 9.400 | 9.190 | 9.270 | 9.270 | 4,222 |
| 2026-09-30 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2026-09-28 | 9.050 | 9.050 | 8.890 | 8.970 | 8.970 | 3,282 |
| 2026-09-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,571 |
| 2026-09-24 | 9.050 | 9.050 | 8.880 | 8.910 | 8.910 | 2,397 |
| 2026-09-23 | 9.000 | 9.020 | 8.950 | 8.970 | 8.970 | 1,579 |
| 2026-09-22 | 9.000 | 9.030 | 8.920 | 8.950 | 8.950 | 2,242 |
| 2026-09-21 | 9.010 | 9.090 | 8.900 | 8.960 | 8.960 | 3,010 |
| 2026-09-18 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 1,739 |
| 2026-09-17 | 8.990 | 9.050 | 8.850 | 8.940 | 8.940 | 2,157 |
| 2026-09-16 | 8.920 | 9.050 | 8.800 | 9.000 | 9.000 | 3,195 |
| 2026-09-15 | 8.810 | 8.970 | 8.810 | 8.830 | 8.830 | 2,485 |
| 2026-09-14 | 9.030 | 9.090 | 8.750 | 8.800 | 8.800 | 3,429 |
| 2026-09-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,292 |
| 2026-09-10 | 8.920 | 8.940 | 8.860 | 8.910 | 8.910 | 2,032 |
| 2026-09-09 | 8.910 | 8.960 | 8.850 | 8.920 | 8.920 | 3,219 |
| 2026-09-08 | 8.880 | 9.000 | 8.880 | 8.940 | 8.940 | 3,244 |
| 2026-09-04 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 2,707 |
| 2026-09-03 | 8.940 | 9.000 | 8.820 | 8.930 | 8.930 | 3,503 |
| 2026-09-02 | 8.700 | 9.250 | 8.680 | 8.860 | 8.860 | 4,479 |
| 2026-09-01 | 8.630 | 8.750 | 8.580 | 8.700 | 8.700 | 4,839 |
| 2026-08-31 | 8.670 | 8.830 | 8.610 | 8.690 | 8.690 | 3,575 |
| 2026-08-28 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,480 |
| 2026-08-27 | 8.600 | 8.750 | 8.560 | 8.630 | 8.630 | 2,262 |
| 2026-08-26 | 8.560 | 8.620 | 8.550 | 8.620 | 8.620 | 2,020 |
| 2026-08-25 | 8.560 | 8.600 | 8.510 | 8.550 | 8.550 | 3,267 |
| 2026-08-24 | 8.530 | 8.600 | 8.530 | 8.570 | 8.570 | 2,181 |
| 2026-08-21 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1,729 |
| 2026-08-20 | 8.590 | 8.600 | 8.500 | 8.550 | 8.550 | 2,248 |
| 2026-08-19 | 8.610 | 8.670 | 8.500 | 8.500 | 8.500 | 3,230 |
| 2026-08-18 | 8.600 | 8.690 | 8.500 | 8.600 | 8.600 | 2,411 |
| 2026-08-17 | 8.600 | 8.720 | 8.580 | 8.620 | 8.620 | 2,811 |
| 2026-08-14 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 2,339 |
| 2026-08-13 | 8.430 | 8.780 | 8.430 | 8.550 | 8.550 | 3,295 |
| 2026-08-12 | 8.790 | 8.840 | 8.310 | 8.490 | 8.490 | 3,749 |
| 2026-08-11 | 8.830 | 8.850 | 8.750 | 8.750 | 8.750 | 2,118 |
| 2026-08-10 | 8.780 | 8.880 | 8.760 | 8.840 | 8.840 | 2,683 |
| 2026-08-07 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 2,041 |
| 2026-08-06 | 8.970 | 8.970 | 8.700 | 8.800 | 8.800 | 2,780 |
| 2026-08-05 | 8.830 | 8.960 | 8.720 | 8.920 | 8.920 | 5,565 |
| 2026-08-04 | 8.790 | 8.980 | 8.730 | 8.830 | 8.830 | 2,510 |
| 2026-08-03 | 8.830 | 8.860 | 8.720 | 8.850 | 8.850 | 4,871 |
| 2026-07-31 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 2,702 |
| 2026-07-30 | 8.680 | 8.870 | 8.680 | 8.720 | 8.720 | 1,666 |
| 2026-07-29 | 8.800 | 8.960 | 8.700 | 8.700 | 8.700 | 3,122 |
| 2026-07-28 | 8.780 | 8.870 | 8.730 | 8.790 | 8.790 | 1,996 |
| 2026-07-27 | 8.870 | 8.880 | 8.690 | 8.720 | 8.720 | 1,845 |
| 2026-07-24 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 2,754 |
| 2026-07-23 | 8.790 | 8.820 | 8.750 | 8.780 | 8.780 | 2,437 |
| 2026-07-22 | 8.840 | 8.840 | 8.700 | 8.750 | 8.750 | 2,411 |
| 2026-07-21 | 8.720 | 8.810 | 8.720 | 8.770 | 8.770 | 2,417 |
| 2026-07-20 | 8.800 | 8.970 | 8.720 | 8.720 | 8.720 | 2,958 |
| 2026-07-17 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 2,485 |
| 2026-07-16 | 8.790 | 8.880 | 8.730 | 8.760 | 8.760 | 1,929 |
| 2026-07-15 | 8.700 | 8.880 | 8.700 | 8.810 | 8.810 | 2,741 |
| 2026-07-14 | 8.740 | 8.760 | 8.680 | 8.760 | 8.760 | 2,014 |
Page 1 of 2 · 118 trading daysOlder →
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.