BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.800 | 9.100 | 8.710 | 8.800 | 8.800 | 1,396 |
| 2026-07-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,497 |
| 2026-07-09 | 8.820 | 8.820 | 8.640 | 8.690 | 8.690 | 990 |
| 2026-07-08 | 8.770 | 8.820 | 8.640 | 8.640 | 8.640 | 1,311 |
| 2026-07-07 | 8.650 | 8.920 | 8.640 | 8.810 | 8.810 | 1,327 |
| 2026-07-06 | 8.920 | 8.920 | 8.700 | 8.820 | 8.820 | 1,477 |
| 2026-07-03 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,622 |
| 2026-07-02 | 9.160 | 9.200 | 8.900 | 9.000 | 9.000 | 2,039 |
| 2026-07-01 | 8.910 | 9.190 | 8.800 | 9.060 | 9.060 | 2,432 |
| 2026-06-30 | 8.870 | 8.960 | 8.750 | 8.750 | 8.750 | 1,603 |
| 2026-06-29 | 8.790 | 8.950 | 8.740 | 8.780 | 8.780 | 1,611 |
| 2026-06-26 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 800 |
| 2026-06-25 | 8.890 | 8.890 | 8.650 | 8.770 | 8.770 | 1,026 |
| 2026-06-24 | 8.620 | 8.770 | 8.580 | 8.770 | 8.770 | 899 |
| 2026-06-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,217 |
| 2026-06-22 | 8.730 | 8.790 | 8.530 | 8.590 | 8.590 | 1,941 |
| 2026-06-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 891 |
| 2026-06-18 | 8.780 | 8.790 | 8.690 | 8.740 | 8.740 | 642 |
| 2026-06-17 | 8.850 | 8.870 | 8.690 | 8.690 | 8.690 | 910 |
| 2026-06-16 | 8.850 | 8.850 | 8.700 | 8.760 | 8.760 | 1,134 |
| 2026-06-15 | 8.690 | 8.980 | 8.610 | 8.950 | 8.950 | 1,489 |
| 2026-06-12 | 8.610 | 8.680 | 8.580 | 8.680 | 8.680 | 1,123 |
| 2026-06-11 | 8.680 | 8.730 | 8.570 | 8.700 | 8.700 | 1,432 |
| 2026-06-10 | 8.370 | 8.690 | 8.370 | 8.680 | 8.680 | 1,022 |
| 2026-06-09 | 8.620 | 8.720 | 8.200 | 8.510 | 8.510 | 2,143 |
| 2026-06-08 | 8.770 | 8.770 | 8.620 | 8.660 | 8.660 | 1,563 |
| 2026-06-05 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,734 |
| 2026-06-03 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,148 |
| 2026-06-02 | 8.730 | 9.190 | 8.730 | 8.840 | 8.840 | 1,351 |
| 2026-06-01 | 8.720 | 8.970 | 8.660 | 8.790 | 8.790 | 2,498 |
| 2026-05-29 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,154 |
| 2026-05-28 | 8.760 | 8.790 | 8.640 | 8.650 | 8.650 | 1,358 |
| 2026-05-27 | 8.740 | 8.830 | 8.640 | 8.670 | 8.670 | 1,301 |
| 2026-05-26 | 8.620 | 8.810 | 8.620 | 8.650 | 8.650 | 694 |
| 2026-05-25 | 8.670 | 8.810 | 8.600 | 8.600 | 8.600 | 1,447 |
| 2026-05-22 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,062 |
| 2026-05-21 | 8.660 | 8.740 | 8.590 | 8.660 | 8.660 | 928 |
| 2026-05-20 | 8.760 | 8.760 | 8.580 | 8.590 | 8.590 | 1,313 |
| 2026-05-19 | 8.700 | 8.790 | 8.610 | 8.610 | 8.610 | 1,223 |
| 2026-05-18 | 8.840 | 8.840 | 8.700 | 8.700 | 8.700 | 1,641 |
| 2026-05-15 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1,392 |
| 2026-05-14 | 8.830 | 8.880 | 8.800 | 8.830 | 8.830 | 881 |
| 2026-05-13 | 8.890 | 8.940 | 8.740 | 8.750 | 8.750 | 1,576 |
| 2026-05-12 | 8.970 | 8.990 | 8.890 | 8.920 | 8.920 | 1,535 |
| 2026-05-11 | 8.950 | 9.010 | 8.910 | 8.980 | 8.980 | 1,087 |
| 2026-05-08 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 855 |
| 2026-05-07 | 8.990 | 8.990 | 8.920 | 8.990 | 8.990 | 1,266 |
| 2026-05-06 | 9.010 | 9.070 | 8.920 | 8.960 | 8.960 | 1,422 |
| 2026-05-05 | 9.030 | 9.070 | 8.960 | 8.960 | 8.960 | 1,174 |
| 2026-05-04 | 8.960 | 9.140 | 8.930 | 9.000 | 9.000 | 2,244 |
| 2026-04-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,292 |
| 2026-04-29 | 9.090 | 9.200 | 8.890 | 8.900 | 8.900 | 1,757 |
| 2026-04-28 | 9.210 | 9.240 | 8.840 | 8.840 | 8.840 | 1,352 |
| 2026-04-27 | 9.310 | 9.390 | 9.200 | 9.200 | 9.200 | 1,855 |
| 2026-04-24 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 1,019 |
| 2026-04-23 | 9.280 | 9.360 | 9.200 | 9.210 | 9.210 | 1,033 |
| 2026-04-22 | 9.220 | 9.300 | 9.190 | 9.200 | 9.200 | 1,493 |
| 2026-04-20 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,149 |
| 2026-04-17 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,266 |
| 2026-04-16 | 9.250 | 9.390 | 9.080 | 9.300 | 9.300 | 1,889 |
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.