Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BEEF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 4.96 | 0.20 | 4.20% | 4.82 | 4.96 | 4.80 | 9,052,400 |
| Jan 03 2025 | 4.76 | -0.04 | -0.83% | 4.80 | 4.87 | 4.71 | 9,315,200 |
| Jan 02 2025 | 4.80 | -0.29 | -5.70% | 5.10 | 5.10 | 4.80 | 14,516,300 |
| Dec 30 2024 | 5.09 | -0.09 | -1.74% | 5.18 | 5.25 | 5.08 | 6,388,000 |
| Dec 27 2024 | 5.18 | -0.04 | -0.77% | 5.27 | 5.29 | 5.06 | 13,281,300 |
| Dec 26 2024 | 5.22 | -0.22 | -4.04% | 5.41 | 5.48 | 5.22 | 7,573,800 |
| Dec 23 2024 | 5.44 | -0.10 | -1.81% | 5.50 | 5.51 | 5.38 | 5,732,100 |
| Dec 20 2024 | 5.54 | 0.01 | 0.18% | 5.50 | 5.59 | 5.39 | 8,002,100 |
| Dec 19 2024 | 5.53 | 0.22 | 4.14% | 5.37 | 5.55 | 5.27 | 9,328,400 |
| Dec 18 2024 | 5.31 | -0.50 | -8.61% | 5.80 | 5.91 | 5.31 | 15,440,700 |
| Dec 17 2024 | 5.81 | -0.24 | -3.97% | 6.07 | 6.18 | 5.76 | 13,189,600 |
| Dec 16 2024 | 6.05 | 0.32 | 5.58% | 5.73 | 6.21 | 5.73 | 13,954,300 |
| Dec 13 2024 | 5.73 | 0.09 | 1.60% | 5.63 | 5.83 | 5.56 | 8,206,300 |
| Dec 12 2024 | 5.64 | -0.60 | -9.62% | 6.21 | 6.22 | 5.64 | 17,428,200 |
| Dec 11 2024 | 6.24 | 0.05 | 0.81% | 6.20 | 6.35 | 6.12 | 7,691,900 |
| Dec 10 2024 | 6.19 | 0.08 | 1.31% | 6.14 | 6.33 | 6.14 | 7,386,300 |
| Dec 09 2024 | 6.11 | 0.20 | 3.38% | 5.95 | 6.14 | 5.94 | 5,127,000 |
| Dec 06 2024 | 5.91 | -0.16 | -2.64% | 6.10 | 6.13 | 5.91 | 6,292,900 |
| Dec 05 2024 | 6.07 | 0.02 | 0.33% | 6.13 | 6.15 | 6.04 | 6,241,500 |
| Dec 04 2024 | 6.05 | -0.01 | -0.17% | 6.10 | 6.15 | 6.00 | 5,495,500 |
| Dec 03 2024 | 6.06 | 0.05 | 0.83% | 6.04 | 6.22 | 5.98 | 10,835,300 |
| Dec 02 2024 | 6.01 | 0.16 | 2.74% | 5.84 | 6.12 | 5.81 | 14,202,200 |
| Nov 29 2024 | 5.85 | 0.41 | 7.54% | 5.45 | 5.86 | 5.41 | 18,632,400 |
| Nov 28 2024 | 5.44 | -0.21 | -3.72% | 5.67 | 5.75 | 5.42 | 7,786,200 |
| Nov 27 2024 | 5.65 | -0.06 | -1.05% | 5.74 | 5.75 | 5.61 | 23,738,100 |
| Nov 26 2024 | 5.71 | -0.03 | -0.52% | 5.74 | 5.84 | 5.67 | 7,865,200 |
| Nov 25 2024 | 5.74 | 0.10 | 1.77% | 5.65 | 5.74 | 5.58 | 8,386,200 |
| Nov 22 2024 | 5.64 | 0.05 | 0.89% | 5.63 | 5.66 | 5.56 | 9,396,300 |
| Nov 21 2024 | 5.59 | -0.01 | -0.18% | 5.53 | 5.59 | 5.40 | 9,767,900 |
| Nov 19 2024 | 5.60 | 0.03 | 0.54% | 5.58 | 5.62 | 5.51 | 7,110,900 |
| Nov 18 2024 | 5.57 | -0.14 | -2.45% | 5.68 | 5.71 | 5.57 | 9,352,400 |
| Nov 14 2024 | 5.71 | 0.16 | 2.88% | 5.59 | 5.73 | 5.51 | 12,623,100 |
| Nov 13 2024 | 5.55 | 0.01 | 0.18% | 5.51 | 5.58 | 5.37 | 8,098,400 |
| Nov 12 2024 | 5.54 | 0.12 | 2.21% | 5.41 | 5.54 | 5.36 | 7,309,700 |
| Nov 11 2024 | 5.42 | 0.03 | 0.56% | 5.40 | 5.42 | 5.30 | 7,300,400 |
| Nov 08 2024 | 5.39 | -0.18 | -3.23% | 5.52 | 5.52 | 5.38 | 8,670,900 |
| Nov 07 2024 | 5.57 | -0.33 | -5.59% | 5.90 | 5.90 | 5.56 | 14,877,100 |
| Nov 06 2024 | 5.90 | 0.10 | 1.72% | 5.70 | 5.91 | 5.66 | 9,175,000 |
| Nov 05 2024 | 5.80 | -0.13 | -2.19% | 5.90 | 5.92 | 5.70 | 6,568,200 |
| Nov 04 2024 | 5.93 | 0.21 | 3.67% | 5.81 | 5.95 | 5.80 | 8,020,200 |
| Nov 01 2024 | 5.72 | -0.08 | -1.38% | 5.80 | 5.83 | 5.72 | 6,638,300 |
| Oct 31 2024 | 5.80 | -0.16 | -2.68% | 5.94 | 5.96 | 5.79 | 8,183,100 |
| Oct 30 2024 | 5.96 | 0.18 | 3.11% | 5.80 | 5.99 | 5.80 | 10,128,900 |
| Oct 29 2024 | 5.78 | 0.16 | 2.85% | 5.66 | 5.80 | 5.64 | 8,942,900 |
| Oct 28 2024 | 5.62 | 0.11 | 2.00% | 5.56 | 5.68 | 5.53 | 8,052,200 |
| Oct 25 2024 | 5.51 | -0.06 | -1.08% | 5.56 | 5.62 | 5.47 | 12,163,000 |
| Oct 24 2024 | 5.57 | 0.00 | 0.00% | 5.57 | 5.64 | 5.53 | 6,251,500 |
| Oct 23 2024 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 5.46 | 7,794,700 |
| Oct 22 2024 | 5.53 | -0.09 | -1.60% | 5.59 | 5.59 | 5.48 | 6,421,400 |
| Oct 21 2024 | 5.62 | 0.01 | 0.18% | 5.65 | 5.75 | 5.60 | 7,874,800 |
| Oct 18 2024 | 5.61 | 0.15 | 2.75% | 5.48 | 5.66 | 5.48 | 14,935,400 |
| Oct 17 2024 | 5.46 | -0.04 | -0.73% | 5.46 | 5.49 | 5.39 | 8,786,000 |
| Oct 16 2024 | 5.50 | -0.04 | -0.72% | 5.50 | 5.61 | 5.46 | 13,285,800 |
| Oct 15 2024 | 5.54 | -0.05 | -0.89% | 5.60 | 5.64 | 5.50 | 10,442,400 |
| Oct 14 2024 | 5.59 | 0.05 | 0.90% | 5.54 | 5.59 | 5.42 | 13,701,700 |
| Oct 11 2024 | 5.54 | -0.29 | -4.97% | 5.80 | 5.81 | 5.44 | 17,900,100 |
| Oct 10 2024 | 5.83 | -0.12 | -2.02% | 5.97 | 5.97 | 5.76 | 9,747,500 |
| Oct 09 2024 | 5.95 | -0.19 | -3.09% | 6.17 | 6.19 | 5.90 | 12,088,700 |
