BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.440 | 8.490 | 8.410 | 8.450 | 8.450 | 721 |
| 2025-01-27 | 8.540 | 8.540 | 8.390 | 8.410 | 8.410 | 1,525 |
| 2025-01-24 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1,175 |
| 2025-01-23 | 8.450 | 8.490 | 8.400 | 8.420 | 8.420 | 833 |
| 2025-01-22 | 8.370 | 8.570 | 8.360 | 8.500 | 8.500 | 1,224 |
| 2025-01-21 | 8.420 | 8.490 | 8.300 | 8.460 | 8.460 | 1,464 |
| 2025-01-20 | 8.400 | 8.460 | 8.260 | 8.380 | 8.380 | 1,470 |
| 2025-01-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,272 |
| 2025-01-16 | 8.350 | 8.380 | 8.300 | 8.310 | 8.310 | 1,211 |
| 2025-01-15 | 8.360 | 8.410 | 8.140 | 8.350 | 8.350 | 2,370 |
| 2025-01-14 | 8.430 | 8.430 | 8.300 | 8.360 | 8.360 | 839 |
| 2025-01-13 | 8.450 | 8.500 | 8.370 | 8.430 | 8.430 | 1,729 |
| 2025-01-10 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 1,761 |
| 2025-01-09 | 8.440 | 8.440 | 8.350 | 8.410 | 8.410 | 886 |
| 2025-01-08 | 8.460 | 8.550 | 8.300 | 8.390 | 8.390 | 1,765 |
| 2025-01-07 | 8.630 | 8.710 | 8.480 | 8.500 | 8.500 | 1,699 |
| 2025-01-06 | 8.710 | 8.830 | 8.570 | 8.630 | 8.630 | 1,636 |
| 2025-01-03 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1,459 |
| 2025-01-02 | 8.650 | 8.830 | 8.600 | 8.670 | 8.670 | 1,918 |
| 2024-12-30 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 1,537 |
| 2024-12-27 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1,895 |
| 2024-12-26 | 8.540 | 8.750 | 8.420 | 8.720 | 8.720 | 2,144 |
| 2024-12-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 2,055 |
| 2024-12-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,785 |
| 2024-12-19 | 8.350 | 8.430 | 8.130 | 8.250 | 8.250 | 1,456 |
| 2024-12-18 | 8.310 | 8.560 | 8.260 | 8.260 | 8.260 | 1,404 |
| 2024-12-17 | 8.370 | 8.450 | 8.370 | 8.400 | 8.400 | 1,139 |
| 2024-12-16 | 8.430 | 8.550 | 8.390 | 8.390 | 8.390 | 1,770 |
| 2024-12-13 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1,392 |
| 2024-12-12 | 8.430 | 8.570 | 8.280 | 8.320 | 8.320 | 1,227 |
| 2024-12-11 | 8.560 | 8.620 | 8.280 | 8.340 | 8.340 | 1,869 |
| 2024-12-10 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
← NewerPage 8 of 8 · 452 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.