BEES4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.460 | 9.590 | 9.250 | 9.450 | 9.450 | 1,447 |
| 2026-10-06 | 9.350 | 9.440 | 9.220 | 9.240 | 9.240 | 1,872 |
| 2026-10-05 | 9.390 | 9.640 | 9.230 | 9.250 | 9.250 | 2,007 |
| 2026-10-02 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,431 |
| 2026-10-01 | 9.480 | 9.600 | 9.210 | 9.390 | 9.390 | 1,939 |
| 2026-09-30 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-09-28 | 9.130 | 9.260 | 9.000 | 9.000 | 9.000 | 1,424 |
| 2026-09-25 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 674 |
| 2026-09-24 | 9.030 | 9.220 | 9.010 | 9.140 | 9.140 | 1,126 |
| 2026-09-23 | 9.170 | 9.390 | 9.090 | 9.160 | 9.160 | 788 |
| 2026-09-22 | 9.120 | 9.200 | 9.040 | 9.100 | 9.100 | 904 |
| 2026-09-21 | 9.070 | 9.340 | 9.060 | 9.130 | 9.130 | 1,372 |
| 2026-09-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 876 |
| 2026-09-17 | 9.120 | 9.350 | 9.100 | 9.100 | 9.100 | 1,480 |
| 2026-09-16 | 9.150 | 9.180 | 9.050 | 9.180 | 9.180 | 778 |
| 2026-09-15 | 9.100 | 9.180 | 9.050 | 9.180 | 9.180 | 998 |
| 2026-09-14 | 9.090 | 9.090 | 9.020 | 9.070 | 9.070 | 1,240 |
| 2026-09-11 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1,265 |
| 2026-09-10 | 9.070 | 9.090 | 8.910 | 8.910 | 8.910 | 1,496 |
| 2026-09-09 | 9.120 | 9.120 | 9.010 | 9.010 | 9.010 | 1,140 |
| 2026-09-08 | 9.010 | 9.130 | 8.970 | 9.070 | 9.070 | 1,901 |
| 2026-09-04 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,312 |
| 2026-09-03 | 9.110 | 9.390 | 9.000 | 9.140 | 9.140 | 1,910 |
| 2026-09-02 | 9.150 | 9.280 | 9.060 | 9.150 | 9.150 | 1,842 |
| 2026-09-01 | 9.200 | 9.400 | 9.030 | 9.190 | 9.190 | 1,808 |
| 2026-08-31 | 9.150 | 9.180 | 9.020 | 9.180 | 9.180 | 873 |
| 2026-08-28 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 886 |
| 2026-08-27 | 8.900 | 9.060 | 8.860 | 9.030 | 9.030 | 1,276 |
| 2026-08-26 | 9.070 | 9.070 | 8.910 | 9.010 | 9.010 | 1,023 |
| 2026-08-25 | 8.950 | 9.160 | 8.910 | 9.010 | 9.010 | 957 |
| 2026-08-24 | 8.820 | 8.950 | 8.820 | 8.950 | 8.950 | 1,107 |
| 2026-08-21 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 827 |
| 2026-08-20 | 8.990 | 9.120 | 8.900 | 8.900 | 8.900 | 1,152 |
| 2026-08-19 | 8.900 | 9.140 | 8.830 | 8.830 | 8.830 | 1,216 |
| 2026-08-18 | 8.910 | 9.160 | 8.860 | 8.900 | 8.900 | 1,192 |
| 2026-08-17 | 9.050 | 9.060 | 8.830 | 8.990 | 8.990 | 1,684 |
| 2026-08-14 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,120 |
| 2026-08-13 | 8.910 | 9.070 | 8.830 | 8.980 | 8.980 | 1,247 |
| 2026-08-12 | 9.010 | 9.150 | 8.830 | 8.910 | 8.910 | 1,266 |
| 2026-08-11 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 953 |
| 2026-08-10 | 9.160 | 9.380 | 9.000 | 9.140 | 9.140 | 1,096 |
| 2026-08-07 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 1,493 |
| 2026-08-06 | 9.140 | 9.400 | 9.100 | 9.170 | 9.170 | 918 |
| 2026-08-05 | 9.360 | 9.360 | 9.080 | 9.280 | 9.280 | 864 |
| 2026-08-04 | 9.160 | 9.430 | 9.050 | 9.260 | 9.260 | 1,247 |
| 2026-08-03 | 9.140 | 9.380 | 9.140 | 9.150 | 9.150 | 1,392 |
| 2026-07-31 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,197 |
| 2026-07-30 | 9.110 | 9.260 | 8.860 | 9.250 | 9.250 | 863 |
| 2026-07-29 | 9.000 | 9.160 | 9.000 | 9.040 | 9.040 | 718 |
| 2026-07-28 | 9.030 | 9.180 | 8.940 | 9.110 | 9.110 | 718 |
| 2026-07-27 | 9.070 | 9.070 | 8.900 | 8.970 | 8.970 | 842 |
| 2026-07-24 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 823 |
| 2026-07-23 | 9.110 | 9.120 | 8.940 | 9.020 | 9.020 | 961 |
| 2026-07-22 | 9.020 | 9.180 | 8.920 | 8.990 | 8.990 | 1,219 |
| 2026-07-21 | 8.990 | 9.000 | 8.820 | 8.990 | 8.990 | 1,050 |
| 2026-07-20 | 8.890 | 8.980 | 8.830 | 8.950 | 8.950 | 1,666 |
| 2026-07-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 876 |
| 2026-07-16 | 9.000 | 9.000 | 8.810 | 8.900 | 8.900 | 954 |
| 2026-07-15 | 8.830 | 9.010 | 8.760 | 8.960 | 8.960 | 1,383 |
| 2026-07-14 | 8.900 | 9.050 | 8.750 | 8.890 | 8.890 | 1,412 |
Page 1 of 2 · 118 trading daysOlder →
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.