BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 758 |
| 2025-07-24 | 8.440 | 8.480 | 8.360 | 8.370 | 8.370 | 687 |
| 2025-07-23 | 8.430 | 8.430 | 8.370 | 8.390 | 8.390 | 1,556 |
| 2025-07-22 | 8.430 | 8.490 | 8.350 | 8.360 | 8.360 | 1,292 |
| 2025-07-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,378 |
| 2025-07-18 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 1,011 |
| 2025-07-17 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 794 |
| 2025-07-16 | 8.530 | 8.660 | 8.500 | 8.520 | 8.520 | 748 |
| 2025-07-15 | 8.510 | 8.660 | 8.510 | 8.580 | 8.580 | 1,227 |
| 2025-07-14 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,528 |
| 2025-07-11 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,169 |
| 2025-07-10 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,150 |
| 2025-07-09 | 8.510 | 8.620 | 8.500 | 8.540 | 8.540 | 1,204 |
| 2025-07-08 | 8.510 | 8.770 | 8.510 | 8.510 | 8.510 | 1,183 |
| 2025-07-07 | 8.550 | 8.680 | 8.540 | 8.540 | 8.540 | 1,514 |
| 2025-07-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,483 |
| 2025-07-03 | 8.940 | 8.940 | 8.680 | 8.730 | 8.730 | 1,439 |
| 2025-07-02 | 8.550 | 8.990 | 8.550 | 8.850 | 8.850 | 1,380 |
| 2025-07-01 | 8.520 | 8.750 | 8.520 | 8.690 | 8.690 | 1,551 |
| 2025-06-30 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,588 |
| 2025-06-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,031 |
| 2025-06-26 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,119 |
| 2025-06-25 | 8.500 | 8.500 | 8.410 | 8.440 | 8.440 | 718 |
| 2025-06-24 | 8.580 | 8.650 | 8.380 | 8.400 | 8.400 | 2,184 |
| 2025-06-23 | 8.650 | 8.680 | 8.500 | 8.520 | 8.520 | 1,394 |
| 2025-06-20 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,130 |
| 2025-06-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,059 |
| 2025-06-17 | 8.710 | 8.830 | 8.640 | 8.660 | 8.660 | 1,161 |
| 2025-06-16 | 8.700 | 8.780 | 8.630 | 8.730 | 8.730 | 1,200 |
| 2025-06-13 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,220 |
| 2025-06-12 | 8.650 | 8.710 | 8.610 | 8.690 | 8.690 | 905 |
| 2025-06-11 | 8.640 | 8.800 | 8.500 | 8.600 | 8.600 | 1,533 |
| 2025-06-10 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,465 |
| 2025-06-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,352 |
| 2025-06-06 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1,041 |
| 2025-06-05 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,008 |
| 2025-06-04 | 8.870 | 8.970 | 8.770 | 8.780 | 8.780 | 745 |
| 2025-06-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,217 |
| 2025-06-02 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 1,592 |
| 2025-05-30 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,071 |
| 2025-05-29 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 895 |
| 2025-05-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 703 |
| 2025-05-27 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,269 |
| 2025-05-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,261 |
| 2025-05-23 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,482 |
| 2025-05-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 661 |
| 2025-05-21 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,015 |
| 2025-05-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,938 |
| 2025-05-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,189 |
| 2025-05-16 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1,410 |
| 2025-05-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,658 |
| 2025-05-14 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1,003 |
| 2025-05-13 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1,255 |
| 2025-05-12 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,504 |
| 2025-05-09 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2025-05-06 | 8.980 | 9.090 | 8.810 | 8.830 | 8.830 | 1,488 |
| 2025-05-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,402 |
| 2025-05-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1,951 |
| 2025-04-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,123 |
| 2025-04-29 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 996 |
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.