BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,514 |
| 2025-10-16 | 7.950 | 8.200 | 7.940 | 8.000 | 8.000 | 1,366 |
| 2025-10-15 | 7.990 | 8.140 | 7.980 | 7.990 | 7.990 | 1,833 |
| 2025-10-14 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 1,505 |
| 2025-10-13 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,086 |
| 2025-10-10 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 858 |
| 2025-10-09 | 8.120 | 8.200 | 8.060 | 8.080 | 8.080 | 1,218 |
| 2025-10-08 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,145 |
| 2025-10-07 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,457 |
| 2025-10-06 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 1,643 |
| 2025-10-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,431 |
| 2025-10-02 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 1,052 |
| 2025-10-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,792 |
| 2025-09-30 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 1,799 |
| 2025-09-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,488 |
| 2025-09-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 925 |
| 2025-09-25 | 8.240 | 8.240 | 8.160 | 8.170 | 8.170 | 1,832 |
| 2025-09-24 | 8.250 | 8.260 | 8.200 | 8.210 | 8.210 | 1,273 |
| 2025-09-23 | 8.240 | 8.290 | 8.220 | 8.240 | 8.240 | 2,035 |
| 2025-09-22 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1,549 |
| 2025-09-19 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1,481 |
| 2025-09-18 | 8.230 | 8.260 | 8.190 | 8.260 | 8.260 | 1,597 |
| 2025-09-17 | 8.250 | 8.270 | 8.220 | 8.250 | 8.250 | 1,254 |
| 2025-09-16 | 8.260 | 8.290 | 8.200 | 8.270 | 8.270 | 1,214 |
| 2025-09-15 | 8.290 | 8.340 | 8.220 | 8.260 | 8.260 | 1,590 |
| 2025-09-12 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 1,701 |
| 2025-09-11 | 8.300 | 8.300 | 8.240 | 8.260 | 8.260 | 1,335 |
| 2025-09-10 | 8.250 | 8.330 | 8.250 | 8.330 | 8.330 | 1,505 |
| 2025-09-09 | 8.270 | 8.370 | 8.250 | 8.270 | 8.270 | 2,059 |
| 2025-09-08 | 8.500 | 8.500 | 8.300 | 8.310 | 8.310 | 2,312 |
| 2025-09-05 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 1,617 |
| 2025-09-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,413 |
| 2025-09-03 | 8.390 | 8.400 | 8.340 | 8.340 | 8.340 | 1,848 |
| 2025-09-02 | 9.140 | 9.140 | 8.330 | 8.430 | 8.430 | 2,091 |
| 2025-09-01 | 9.180 | 9.500 | 9.160 | 9.170 | 9.170 | 3,335 |
| 2025-08-29 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 2,044 |
| 2025-08-28 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 627 |
| 2025-08-27 | 9.140 | 9.150 | 9.010 | 9.150 | 9.150 | 741 |
| 2025-08-26 | 8.940 | 9.150 | 8.940 | 9.060 | 9.060 | 765 |
| 2025-08-25 | 8.940 | 9.200 | 8.810 | 9.130 | 9.130 | 2,034 |
| 2025-08-22 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 1,014 |
| 2025-08-21 | 8.670 | 8.960 | 8.660 | 8.850 | 8.850 | 1,003 |
| 2025-08-20 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 813 |
| 2025-08-19 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 1,569 |
| 2025-08-18 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,371 |
| 2025-08-15 | 8.620 | 8.720 | 8.470 | 8.520 | 8.520 | 1,365 |
| 2025-08-14 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,003 |
| 2025-08-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 1,080 |
| 2025-08-12 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,368 |
| 2025-08-11 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,406 |
| 2025-08-08 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 847 |
| 2025-08-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,621 |
| 2025-08-06 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 2,239 |
| 2025-08-05 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 931 |
| 2025-08-04 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,646 |
| 2025-08-01 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,257 |
| 2025-07-31 | 8.420 | 8.660 | 8.420 | 8.580 | 8.580 | 1,118 |
| 2025-07-30 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 983 |
| 2025-07-29 | 8.450 | 8.560 | 8.400 | 8.410 | 8.410 | 1,033 |
| 2025-07-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 848 |
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.