BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,688 |
| 2025-04-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,153 |
| 2025-04-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,042 |
| 2025-04-23 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,321 |
| 2025-04-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,418 |
| 2025-04-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,200 |
| 2025-04-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,236 |
| 2025-04-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,187 |
| 2025-04-14 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,572 |
| 2025-04-11 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 1,059 |
| 2025-04-10 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 1,032 |
| 2025-04-09 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 1,041 |
| 2025-04-08 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,352 |
| 2025-04-07 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,205 |
| 2025-04-04 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1,201 |
| 2025-04-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,289 |
| 2025-04-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,519 |
| 2025-04-01 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 1,778 |
| 2025-03-31 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,535 |
| 2025-03-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1,188 |
| 2025-03-27 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,370 |
| 2025-03-26 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1,613 |
| 2025-03-25 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1,647 |
| 2025-03-24 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,009 |
| 2025-03-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 1,457 |
| 2025-03-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,482 |
| 2025-03-19 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 1,159 |
| 2025-03-18 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,054 |
| 2025-03-17 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,805 |
| 2025-03-14 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 1,336 |
| 2025-03-13 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 839 |
| 2025-03-12 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 1,099 |
| 2025-03-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,170 |
| 2025-03-10 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,733 |
| 2025-03-07 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 1,144 |
| 2025-03-06 | 8.500 | 8.500 | 8.310 | 8.370 | 8.370 | 1,901 |
| 2025-03-05 | 8.430 | 8.530 | 8.390 | 8.410 | 8.410 | 1,487 |
| 2025-02-28 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,056 |
| 2025-02-27 | 8.340 | 8.390 | 8.310 | 8.350 | 8.350 | 1,229 |
| 2025-02-26 | 8.400 | 8.400 | 8.310 | 8.370 | 8.370 | 917 |
| 2025-02-25 | 8.390 | 8.480 | 8.360 | 8.380 | 8.380 | 1,331 |
| 2025-02-24 | 8.420 | 8.490 | 8.380 | 8.430 | 8.430 | 1,326 |
| 2025-02-21 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 701 |
| 2025-02-20 | 8.360 | 8.460 | 8.320 | 8.380 | 8.380 | 1,508 |
| 2025-02-19 | 8.380 | 8.500 | 8.380 | 8.410 | 8.410 | 1,045 |
| 2025-02-18 | 8.390 | 8.460 | 8.380 | 8.400 | 8.400 | 1,174 |
| 2025-02-17 | 8.440 | 8.470 | 8.390 | 8.390 | 8.390 | 1,197 |
| 2025-02-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,031 |
| 2025-02-13 | 8.350 | 8.550 | 8.350 | 8.470 | 8.470 | 1,161 |
| 2025-02-12 | 8.450 | 8.570 | 8.350 | 8.380 | 8.380 | 1,119 |
| 2025-02-11 | 8.550 | 8.690 | 8.440 | 8.480 | 8.480 | 1,043 |
| 2025-02-10 | 8.630 | 9.040 | 8.460 | 8.460 | 8.460 | 1,333 |
| 2025-02-07 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,769 |
| 2025-02-06 | 8.410 | 8.490 | 8.350 | 8.470 | 8.470 | 1,371 |
| 2025-02-05 | 8.410 | 8.490 | 8.360 | 8.490 | 8.490 | 1,104 |
| 2025-02-04 | 8.330 | 8.640 | 8.330 | 8.430 | 8.430 | 1,715 |
| 2025-02-03 | 8.510 | 9.830 | 8.490 | 8.510 | 8.510 | 2,092 |
| 2025-01-31 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 860 |
| 2025-01-30 | 8.400 | 8.480 | 8.340 | 8.430 | 8.430 | 1,180 |
| 2025-01-29 | 8.410 | 8.550 | 8.410 | 8.460 | 8.460 | 1,030 |
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.