BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1,032 |
| 2026-01-15 | 8.140 | 8.250 | 8.140 | 8.250 | 8.250 | 1,583 |
| 2026-01-14 | 8.190 | 8.230 | 8.140 | 8.150 | 8.150 | 1,121 |
| 2026-01-13 | 8.230 | 8.240 | 8.150 | 8.210 | 8.210 | 1,394 |
| 2026-01-12 | 8.270 | 8.370 | 8.180 | 8.250 | 8.250 | 1,680 |
| 2026-01-09 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,126 |
| 2026-01-08 | 8.250 | 8.300 | 8.180 | 8.180 | 8.180 | 1,784 |
| 2026-01-07 | 8.160 | 8.290 | 8.160 | 8.250 | 8.250 | 1,392 |
| 2026-01-06 | 8.220 | 8.310 | 8.130 | 8.150 | 8.150 | 1,515 |
| 2026-01-05 | 8.100 | 8.200 | 8.050 | 8.130 | 8.130 | 2,111 |
| 2026-01-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,781 |
| 2025-12-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,652 |
| 2025-12-29 | 7.970 | 8.110 | 7.960 | 8.030 | 8.030 | 2,083 |
| 2025-12-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,167 |
| 2025-12-23 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,900 |
| 2025-12-22 | 8.030 | 8.060 | 7.840 | 7.890 | 7.890 | 2,056 |
| 2025-12-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,728 |
| 2025-12-18 | 8.000 | 8.180 | 7.990 | 8.040 | 8.040 | 2,143 |
| 2025-12-17 | 8.010 | 8.140 | 7.940 | 7.970 | 7.970 | 2,289 |
| 2025-12-16 | 7.920 | 7.990 | 7.890 | 7.950 | 7.950 | 1,723 |
| 2025-12-15 | 7.820 | 7.910 | 7.810 | 7.860 | 7.860 | 1,907 |
| 2025-12-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,313 |
| 2025-12-11 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 1,774 |
| 2025-12-10 | 7.840 | 7.880 | 7.800 | 7.800 | 7.800 | 1,327 |
| 2025-12-09 | 7.930 | 7.950 | 7.800 | 7.830 | 7.830 | 1,769 |
| 2025-12-08 | 7.900 | 7.930 | 7.820 | 7.820 | 7.820 | 1,952 |
| 2025-12-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1,979 |
| 2025-12-04 | 7.950 | 7.970 | 7.870 | 7.930 | 7.930 | 1,115 |
| 2025-12-03 | 7.980 | 8.040 | 7.860 | 7.900 | 7.900 | 986 |
| 2025-12-02 | 7.850 | 8.000 | 7.800 | 7.910 | 7.910 | 1,328 |
| 2025-12-01 | 7.950 | 7.990 | 7.810 | 7.810 | 7.810 | 2,782 |
| 2025-11-28 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1,766 |
| 2025-11-27 | 7.830 | 7.850 | 7.810 | 7.820 | 7.820 | 1,305 |
| 2025-11-26 | 7.880 | 7.930 | 7.810 | 7.830 | 7.830 | 1,025 |
| 2025-11-25 | 7.800 | 7.940 | 7.800 | 7.810 | 7.810 | 1,444 |
| 2025-11-24 | 7.880 | 7.930 | 7.790 | 7.790 | 7.790 | 2,193 |
| 2025-11-21 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1,063 |
| 2025-11-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,207 |
| 2025-11-18 | 7.890 | 7.910 | 7.800 | 7.850 | 7.850 | 1,435 |
| 2025-11-17 | 7.930 | 8.110 | 7.810 | 7.830 | 7.830 | 1,473 |
| 2025-11-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,709 |
| 2025-11-13 | 7.830 | 7.970 | 7.770 | 7.810 | 7.810 | 2,382 |
| 2025-11-12 | 7.850 | 7.880 | 7.800 | 7.830 | 7.830 | 1,532 |
| 2025-11-11 | 7.870 | 7.910 | 7.810 | 7.830 | 7.830 | 2,018 |
| 2025-11-10 | 7.840 | 7.990 | 7.840 | 7.910 | 7.910 | 1,767 |
| 2025-11-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 827 |
| 2025-11-06 | 7.890 | 7.970 | 7.800 | 7.840 | 7.840 | 1,695 |
| 2025-11-05 | 7.890 | 7.920 | 7.860 | 7.910 | 7.910 | 1,479 |
| 2025-11-04 | 7.710 | 8.130 | 7.710 | 7.900 | 7.900 | 2,259 |
| 2025-11-03 | 7.860 | 7.890 | 7.810 | 7.850 | 7.850 | 2,954 |
| 2025-10-31 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 1,569 |
| 2025-10-30 | 7.850 | 7.950 | 7.840 | 7.880 | 7.880 | 1,008 |
| 2025-10-29 | 7.930 | 7.930 | 7.870 | 7.910 | 7.910 | 1,141 |
| 2025-10-28 | 7.900 | 7.960 | 7.870 | 7.890 | 7.890 | 802 |
| 2025-10-27 | 7.800 | 8.020 | 7.800 | 7.920 | 7.920 | 2,234 |
| 2025-10-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,829 |
| 2025-10-23 | 7.900 | 7.960 | 7.850 | 7.910 | 7.910 | 1,531 |
| 2025-10-22 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 1,314 |
| 2025-10-21 | 7.970 | 8.050 | 7.950 | 7.980 | 7.980 | 1,196 |
| 2025-10-20 | 8.000 | 8.180 | 7.950 | 7.970 | 7.970 | 1,636 |
← NewerPage 4 of 4 · 240 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.