Fras-le S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	18.580	18.610	18.130	18.320	17.368	264,900
2024-08-15	18.500	18.840	18.360	18.540	17.576	764,400
2024-08-14	18.490	18.690	18.370	18.480	17.519	339,500
2024-08-13	18.440	18.600	18.170	18.470	17.510	459,000
2024-08-12	18.650	18.790	18.210	18.400	17.444	500,400
2024-08-09	18.220	18.570	18.130	18.470	17.510	520,000
2024-08-08	18.180	18.330	18.010	18.220	17.273	527,800
2024-08-07	18.050	18.560	18.050	18.200	17.254	608,300
2024-08-06	18.350	18.450	18.120	18.230	17.282	523,800
2024-08-05	18.530	18.630	18.170	18.250	17.301	755,700
2024-08-02	19.200	19.280	18.900	18.970	17.984	442,600
2024-08-01	19.160	19.260	19.050	19.140	18.145	410,800
2024-07-31	19.000	19.190	18.910	19.060	18.069	1,562,700
2024-07-30	18.900	19.090	18.710	18.920	17.937	687,400
2024-07-29	19.440	19.440	18.900	18.980	17.994	551,300
2024-07-26	19.290	19.450	19.220	19.340	18.335	204,100
2024-07-25	19.630	19.660	19.220	19.290	18.287	550,700
2024-07-24	20.000	20.000	19.540	19.700	18.676	404,100
2024-07-23	20.220	20.220	19.900	19.900	18.866	528,200
2024-07-22	20.500	20.610	20.390	20.490	19.425	489,500
2024-07-19	20.380	20.540	20.350	20.490	19.192	331,600
2024-07-18	20.610	20.610	20.220	20.350	19.061	488,700
2024-07-17	20.330	20.500	20.140	20.500	19.201	419,400
2024-07-16	20.330	20.420	20.260	20.330	19.042	166,600
2024-07-15	20.620	20.620	20.230	20.310	19.023	393,000
2024-07-12	20.400	20.610	20.290	20.520	19.220	258,200
2024-07-11	20.150	20.450	20.150	20.450	19.154	423,500
2024-07-10	20.320	20.350	20.120	20.120	18.845	292,000
2024-07-09	20.340	20.340	20.110	20.260	18.976	266,500
2024-07-08	20.250	20.340	19.930	20.180	18.902	476,600
2024-07-05	20.250	20.460	20.110	20.250	18.967	331,900
2024-07-04	19.900	20.250	19.890	20.250	18.967	519,100
2024-07-03	19.540	19.800	19.420	19.800	18.546	365,000
2024-07-02	19.470	19.510	19.250	19.370	18.143	246,400
2024-07-01	19.530	19.670	19.180	19.430	18.199	502,200
2024-06-28	19.510	19.600	19.240	19.390	18.162	347,500
2024-06-27	19.250	19.480	19.030	19.450	18.218	317,400
2024-06-26	19.180	19.240	18.920	19.220	18.002	318,500
2024-06-25	19.130	19.260	18.890	19.140	17.927	1,182,400
2024-06-24	17.880	18.010	17.710	17.960	16.822	385,600
2024-06-21	17.590	17.730	17.350	17.700	16.579	543,000
2024-06-20	17.590	18.070	17.350	17.600	16.485	432,000
2024-06-19	17.220	17.480	17.070	17.480	16.373	89,700
2024-06-18	17.060	17.280	17.040	17.250	16.157	106,900
2024-06-17	16.970	17.190	16.810	17.050	15.970	192,500
2024-06-14	16.870	17.130	16.740	17.030	15.951	209,500
2024-06-13	17.420	17.420	16.900	16.900	15.829	182,600
2024-06-12	17.690	17.700	17.160	17.280	16.185	194,400
2024-06-11	17.110	17.430	17.100	17.360	16.260	135,900
2024-06-10	17.170	17.340	17.000	17.100	16.017	381,700
2024-06-07	17.530	17.530	17.130	17.210	16.120	192,100
2024-06-06	17.440	17.620	17.090	17.470	16.363	539,900
2024-06-05	17.450	17.530	17.320	17.440	16.335	162,200
2024-06-04	17.530	17.590	17.340	17.500	16.391	279,400
2024-06-03	17.510	17.620	17.330	17.580	16.466	142,300
2024-05-31	17.610	17.720	17.350	17.510	16.401	265,600
2024-05-29	17.600	17.650	17.450	17.610	16.494	209,100
2024-05-28	18.110	18.110	17.640	17.660	16.541	200,500
2024-05-27	17.770	17.900	17.570	17.900	16.766	78,500
2024-05-24	17.730	17.930	17.700	17.800	16.672	123,100

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2516 BRL
2025-12-16	0.3693 BRL
2025-07-04	0.3403 BRL
2024-12-19	0.2727 BRL
2024-07-22	0.2459 BRL
2024-04-22	0.1321 BRL
2023-12-20	0.2319 BRL
2023-07-20	0.2417 BRL
2022-12-21	0.1750 BRL
2022-07-19	0.0892 BRL
2022-04-18	0.0872 BRL
2021-12-21	0.1072 BRL
2021-07-22	0.0932 BRL
2021-04-16	0.0997 BRL
2020-12-18	0.1748 BRL
2019-12-16	0.0723 BRL
2019-07-26	0.0378 BRL
2019-05-06	0.1886 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.