BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.180 | 9.330 | 9.090 | 9.210 | 9.210 | 1,551 |
| 2026-04-14 | 9.210 | 9.610 | 8.910 | 9.070 | 9.070 | 1,584 |
| 2026-04-13 | 9.000 | 9.180 | 8.890 | 9.110 | 9.110 | 2,619 |
| 2026-04-10 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1,673 |
| 2026-04-09 | 8.890 | 8.910 | 8.750 | 8.770 | 8.770 | 1,334 |
| 2026-04-08 | 8.830 | 8.900 | 8.790 | 8.830 | 8.830 | 1,277 |
| 2026-04-07 | 8.820 | 8.920 | 8.600 | 8.810 | 8.810 | 1,491 |
| 2026-04-06 | 8.950 | 8.990 | 8.800 | 8.830 | 8.830 | 1,425 |
| 2026-04-02 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 1,263 |
| 2026-04-01 | 8.910 | 8.970 | 8.750 | 8.830 | 8.830 | 2,336 |
| 2026-03-31 | 8.870 | 8.970 | 8.800 | 8.910 | 8.910 | 1,360 |
| 2026-03-30 | 8.980 | 8.980 | 8.740 | 8.840 | 8.840 | 979 |
| 2026-03-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1,326 |
| 2026-03-26 | 8.840 | 8.940 | 8.750 | 8.840 | 8.840 | 1,203 |
| 2026-03-25 | 8.750 | 8.990 | 8.750 | 8.780 | 8.780 | 1,340 |
| 2026-03-24 | 8.660 | 8.820 | 8.630 | 8.720 | 8.720 | 1,863 |
| 2026-03-23 | 8.650 | 9.000 | 8.620 | 8.620 | 8.620 | 1,564 |
| 2026-03-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,001 |
| 2026-03-19 | 8.670 | 8.740 | 8.630 | 8.650 | 8.650 | 740 |
| 2026-03-18 | 8.690 | 8.780 | 8.630 | 8.720 | 8.720 | 1,002 |
| 2026-03-17 | 8.700 | 8.740 | 8.610 | 8.610 | 8.610 | 1,543 |
| 2026-03-16 | 8.770 | 8.920 | 8.580 | 8.730 | 8.730 | 1,468 |
| 2026-03-13 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1,533 |
| 2026-03-12 | 8.740 | 8.740 | 8.550 | 8.550 | 8.550 | 1,675 |
| 2026-03-11 | 8.760 | 8.960 | 8.620 | 8.650 | 8.650 | 1,425 |
| 2026-03-10 | 8.850 | 8.870 | 8.700 | 8.730 | 8.730 | 1,247 |
| 2026-03-09 | 8.940 | 8.970 | 8.680 | 8.720 | 8.720 | 1,789 |
| 2026-03-06 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,403 |
| 2026-03-05 | 8.980 | 9.180 | 8.820 | 8.890 | 8.890 | 1,030 |
| 2026-03-04 | 9.000 | 9.190 | 8.770 | 8.890 | 8.890 | 2,725 |
| 2026-03-03 | 8.800 | 9.100 | 8.770 | 9.000 | 9.000 | 2,380 |
| 2026-03-02 | 8.900 | 9.100 | 8.780 | 8.980 | 8.980 | 2,724 |
| 2026-02-27 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 2,661 |
| 2026-02-26 | 8.940 | 8.990 | 8.800 | 8.840 | 8.840 | 1,240 |
| 2026-02-25 | 8.850 | 8.850 | 8.600 | 8.850 | 8.850 | 1,399 |
| 2026-02-24 | 8.510 | 9.020 | 8.450 | 8.850 | 8.850 | 2,389 |
| 2026-02-23 | 8.430 | 8.700 | 8.420 | 8.500 | 8.500 | 1,682 |
| 2026-02-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 923 |
| 2026-02-19 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 1,137 |
| 2026-02-18 | 8.420 | 8.490 | 8.390 | 8.450 | 8.450 | 1,097 |
| 2026-02-13 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,331 |
| 2026-02-12 | 8.490 | 8.700 | 8.340 | 8.700 | 8.700 | 2,141 |
| 2026-02-11 | 8.370 | 8.490 | 8.330 | 8.490 | 8.490 | 1,687 |
| 2026-02-10 | 8.350 | 8.490 | 8.310 | 8.360 | 8.360 | 1,477 |
| 2026-02-09 | 8.380 | 8.450 | 8.310 | 8.310 | 8.310 | 2,080 |
| 2026-02-06 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,713 |
| 2026-02-05 | 8.350 | 8.390 | 8.300 | 8.300 | 8.300 | 1,276 |
| 2026-02-04 | 8.330 | 8.420 | 8.320 | 8.360 | 8.360 | 1,565 |
| 2026-02-03 | 8.350 | 8.390 | 8.280 | 8.390 | 8.390 | 1,622 |
| 2026-02-02 | 8.340 | 8.410 | 8.230 | 8.410 | 8.410 | 2,342 |
| 2026-01-30 | 8.340 | 8.380 | 8.230 | 8.280 | 8.280 | 554 |
| 2026-01-29 | 8.220 | 8.400 | 8.210 | 8.250 | 8.250 | 1,192 |
| 2026-01-28 | 8.250 | 8.290 | 8.140 | 8.200 | 8.200 | 1,984 |
| 2026-01-27 | 8.310 | 8.430 | 8.200 | 8.200 | 8.200 | 2,073 |
| 2026-01-26 | 8.210 | 8.350 | 8.200 | 8.300 | 8.300 | 1,265 |
| 2026-01-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,434 |
| 2026-01-22 | 8.170 | 8.330 | 8.140 | 8.190 | 8.190 | 1,506 |
| 2026-01-21 | 8.190 | 8.360 | 8.160 | 8.200 | 8.200 | 1,349 |
| 2026-01-20 | 8.190 | 8.220 | 8.110 | 8.110 | 8.110 | 1,647 |
| 2026-01-19 | 8.170 | 8.250 | 8.170 | 8.210 | 8.210 | 1,823 |
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.