BEEF3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 6.02 | -0.05 | -0.82% | 6.06 | 6.08 | 5.96 | 7,794,500 |
Apr 24 2024 | 6.07 | -0.04 | -0.65% | 6.12 | 6.14 | 6.04 | 5,537,500 |
Apr 23 2024 | 6.11 | -0.05 | -0.81% | 6.13 | 6.18 | 6.04 | 6,250,200 |
Apr 22 2024 | 6.16 | 0.11 | 1.82% | 6.10 | 6.23 | 6.08 | 7,939,800 |
Apr 19 2024 | 6.05 | -0.03 | -0.49% | 6.09 | 6.19 | 6.04 | 9,186,000 |
Apr 18 2024 | 6.08 | 0.02 | 0.33% | 6.06 | 6.11 | 6.02 | 7,016,200 |
Apr 17 2024 | 6.06 | 0.07 | 1.17% | 6.03 | 6.09 | 5.99 | 14,719,700 |
Apr 16 2024 | 5.99 | -0.05 | -0.83% | 6.01 | 6.12 | 5.95 | 16,391,000 |
Apr 15 2024 | 6.04 | -0.36 | -5.63% | 6.35 | 6.35 | 5.96 | 33,189,100 |
Apr 12 2024 | 6.40 | -0.15 | -2.29% | 6.50 | 6.51 | 6.22 | 17,502,600 |
Apr 11 2024 | 6.55 | 0.07 | 1.08% | 6.48 | 6.58 | 6.44 | 9,749,000 |
Apr 10 2024 | 6.48 | -0.11 | -1.67% | 6.52 | 6.57 | 6.42 | 12,423,700 |
Apr 09 2024 | 6.59 | -0.03 | -0.45% | 6.60 | 6.72 | 6.52 | 9,673,200 |
Apr 08 2024 | 6.62 | 0.00 | 0.00% | 6.65 | 6.66 | 6.57 | 7,586,300 |
Apr 05 2024 | 6.62 | -0.11 | -1.63% | 6.71 | 6.76 | 6.55 | 8,436,600 |
Apr 04 2024 | 6.73 | -0.05 | -0.74% | 6.77 | 6.82 | 6.69 | 11,620,100 |
Apr 03 2024 | 6.78 | -0.09 | -1.31% | 6.88 | 6.88 | 6.69 | 9,164,800 |
Apr 02 2024 | 6.87 | 0.01 | 0.15% | 6.88 | 6.92 | 6.81 | 7,165,500 |
Apr 01 2024 | 6.86 | 0.11 | 1.63% | 6.75 | 6.92 | 6.73 | 9,860,200 |
Mar 28 2024 | 6.75 | 0.00 | 0.00% | 6.74 | 6.83 | 6.68 | 9,860,900 |
Mar 27 2024 | 6.75 | 0.16 | 2.43% | 6.55 | 6.81 | 6.49 | 20,209,200 |
Mar 26 2024 | 6.59 | -0.70 | -9.60% | 6.79 | 6.79 | 6.45 | 44,012,400 |
Mar 25 2024 | 7.29 | 0.19 | 2.68% | 7.17 | 7.29 | 7.14 | 8,969,300 |
Mar 22 2024 | 7.10 | -0.04 | -0.56% | 7.16 | 7.18 | 7.07 | 7,587,700 |
Mar 21 2024 | 7.14 | -0.06 | -0.83% | 7.20 | 7.22 | 7.12 | 4,411,900 |
Mar 20 2024 | 7.20 | 0.12 | 1.69% | 7.11 | 7.26 | 7.08 | 10,883,300 |
Mar 19 2024 | 7.08 | 0.12 | 1.72% | 7.00 | 7.14 | 7.00 | 7,145,000 |
Mar 18 2024 | 6.96 | 0.01 | 0.14% | 7.01 | 7.03 | 6.91 | 3,355,200 |
Mar 15 2024 | 6.95 | -0.09 | -1.28% | 7.05 | 7.10 | 6.94 | 5,793,400 |
Mar 14 2024 | 7.04 | 0.12 | 1.73% | 6.93 | 7.05 | 6.89 | 8,935,900 |
Mar 13 2024 | 6.92 | 0.13 | 1.91% | 6.86 | 6.99 | 6.84 | 9,373,700 |
Mar 12 2024 | 6.79 | 0.10 | 1.49% | 6.73 | 6.89 | 6.72 | 7,867,900 |
Mar 11 2024 | 6.69 | -0.02 | -0.30% | 6.70 | 6.81 | 6.66 | 5,509,100 |
Mar 08 2024 | 6.71 | 0.07 | 1.05% | 6.60 | 6.76 | 6.57 | 7,472,900 |
Mar 07 2024 | 6.64 | -0.06 | -0.90% | 6.70 | 6.75 | 6.62 | 4,784,200 |
Mar 06 2024 | 6.70 | -0.13 | -1.90% | 6.90 | 6.90 | 6.68 | 9,373,400 |
Mar 05 2024 | 6.83 | 0.12 | 1.79% | 6.71 | 6.91 | 6.71 | 11,648,300 |
Mar 04 2024 | 6.71 | -0.09 | -1.32% | 6.82 | 6.82 | 6.66 | 8,780,100 |
Mar 01 2024 | 6.80 | -0.01 | -0.15% | 6.82 | 6.90 | 6.75 | 4,863,200 |
Feb 29 2024 | 6.81 | 0.00 | 0.00% | 6.78 | 6.84 | 6.72 | 6,262,400 |
Feb 28 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.92 | 6.73 | 8,505,300 |
Feb 27 2024 | 6.81 | 0.18 | 2.71% | 6.72 | 6.89 | 6.72 | 14,633,000 |
Feb 26 2024 | 6.63 | 0.13 | 2.00% | 6.48 | 6.84 | 6.46 | 14,084,100 |
Feb 23 2024 | 6.50 | -0.18 | -2.69% | 6.70 | 6.70 | 6.49 | 12,822,800 |
Feb 22 2024 | 6.68 | 0.08 | 1.21% | 6.63 | 6.76 | 6.61 | 7,762,600 |
Feb 21 2024 | 6.60 | 0.13 | 2.01% | 6.46 | 6.66 | 6.37 | 12,033,500 |
Feb 20 2024 | 6.47 | -0.07 | -1.07% | 6.53 | 6.53 | 6.44 | 7,077,900 |
Feb 19 2024 | 6.54 | 0.02 | 0.31% | 6.50 | 6.61 | 6.48 | 5,403,900 |
Feb 16 2024 | 6.52 | 0.06 | 0.93% | 6.49 | 6.63 | 6.45 | 8,631,500 |
Feb 15 2024 | 6.46 | 0.11 | 1.73% | 6.36 | 6.59 | 6.36 | 13,211,500 |
Feb 14 2024 | 6.35 | -0.20 | -3.05% | 6.54 | 6.54 | 6.33 | 8,372,400 |
Feb 09 2024 | 6.55 | -0.10 | -1.50% | 6.65 | 6.67 | 6.52 | 10,051,200 |
Feb 08 2024 | 6.65 | -0.16 | -2.35% | 6.80 | 6.80 | 6.58 | 10,593,000 |
Feb 07 2024 | 6.81 | 0.02 | 0.29% | 6.80 | 6.89 | 6.72 | 8,448,300 |
Feb 06 2024 | 6.79 | 0.08 | 1.19% | 6.72 | 6.93 | 6.70 | 9,739,400 |
Feb 05 2024 | 6.71 | -0.05 | -0.74% | 6.79 | 6.83 | 6.64 | 6,678,700 |
Feb 02 2024 | 6.76 | 0.01 | 0.15% | 6.75 | 6.80 | 6.68 | 5,617,200 |
Feb 01 2024 | 6.75 | -0.10 | -1.46% | 6.87 | 6.89 | 6.70 | 11,511,800 |
Jan 31 2024 | 6.85 | 0.02 | 0.29% | 6.86 | 7.01 | 6.84 | 8,314,500 |
Jan 30 2024 | 6.83 | -0.22 | -3.12% | 7.02 | 7.03 | 6.81 | 12,424,800 |
Jan 29 2024 | 7.05 | -0.14 | -1.95% | 7.17 | 7.17 | 6.98 | 9,279,800 |