Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	17.690	17.870	17.550	17.800	16.672	164,100
2024-05-22	17.940	17.940	17.590	17.700	16.579	488,200
2024-05-21	18.110	18.180	17.910	18.040	16.897	228,900
2024-05-20	18.270	18.480	18.110	18.160	17.010	210,300
2024-05-17	18.420	18.420	18.150	18.290	17.131	148,800
2024-05-16	18.630	18.630	18.270	18.350	17.187	285,200
2024-05-15	18.370	18.650	18.370	18.570	17.394	132,200
2024-05-14	18.310	18.540	18.150	18.470	17.300	159,000
2024-05-13	17.990	18.460	17.910	18.350	17.187	147,100
2024-05-10	17.990	18.440	17.770	17.990	16.850	384,400
2024-05-09	18.240	18.270	17.690	18.000	16.860	328,300
2024-05-08	18.400	18.430	17.960	18.300	17.141	326,700
2024-05-07	18.350	18.510	18.140	18.300	17.141	165,600
2024-05-06	18.400	18.710	18.260	18.320	17.159	148,800
2024-05-03	18.210	18.550	18.200	18.460	17.291	287,700
2024-05-02	17.990	18.380	17.910	18.000	16.860	325,300
2024-04-30	18.000	18.420	17.900	18.030	16.888	258,700
2024-04-29	18.000	18.130	17.800	18.030	16.888	170,900
2024-04-26	17.510	18.050	17.510	17.960	16.822	113,800
2024-04-25	17.620	17.620	17.410	17.500	16.391	681,300
2024-04-24	17.700	17.930	17.540	17.620	16.504	202,700
2024-04-23	17.810	17.960	17.650	17.690	16.569	200,100
2024-04-22	17.730	18.270	17.730	18.070	16.925	264,200
2024-04-19	17.530	17.830	17.300	17.830	16.577	199,900
2024-04-18	17.320	17.550	17.200	17.500	16.270	304,700
2024-04-17	17.390	17.580	17.280	17.330	16.112	174,200
2024-04-16	17.250	17.400	16.990	17.300	16.084	287,400
2024-04-15	17.630	17.630	17.090	17.250	16.037	421,300
2024-04-12	17.710	17.720	17.410	17.630	16.391	275,200
2024-04-11	17.900	17.970	17.650	17.770	16.521	118,500
2024-04-10	18.090	18.150	17.910	17.970	16.707	218,800
2024-04-09	17.850	18.170	17.840	18.130	16.856	121,000
2024-04-08	17.450	17.860	17.450	17.850	16.595	180,400
2024-04-05	17.570	17.690	17.400	17.460	16.233	152,900
2024-04-04	17.320	17.910	17.320	17.610	16.372	196,900
2024-04-03	17.690	17.740	17.330	17.390	16.168	221,800
2024-04-02	17.660	17.770	17.340	17.680	16.437	598,700
2024-04-01	17.990	17.990	17.540	17.750	16.502	258,900
2024-03-28	17.990	18.110	17.850	17.900	16.642	119,900
2024-03-27	17.870	18.090	17.780	17.990	16.725	130,900
2024-03-26	17.890	18.010	17.710	17.920	16.660	284,400
2024-03-25	18.030	18.100	17.770	17.890	16.633	152,900
2024-03-22	18.090	18.110	17.870	18.020	16.753	194,500
2024-03-21	18.230	18.280	18.000	18.190	16.911	239,300
2024-03-20	17.800	18.130	17.680	18.060	16.791	323,800
2024-03-19	17.550	17.800	17.460	17.710	16.465	145,300
2024-03-18	17.610	17.710	17.380	17.550	16.316	198,600
2024-03-15	17.080	17.590	17.080	17.590	16.354	465,000
2024-03-14	17.280	17.390	16.960	17.170	15.963	219,700
2024-03-13	17.100	17.210	16.990	17.190	15.982	224,500
2024-03-12	16.920	17.060	16.490	16.980	15.786	433,200
2024-03-11	16.650	16.800	16.520	16.740	15.563	258,000
2024-03-08	16.630	16.890	16.520	16.650	15.480	151,300
2024-03-07	16.780	16.810	16.570	16.720	15.545	202,600
2024-03-06	16.630	16.870	16.620	16.800	15.619	314,400
2024-03-05	16.490	16.780	16.450	16.650	15.480	144,300
2024-03-04	16.620	16.860	16.340	16.500	15.340	205,400
2024-03-01	16.350	16.620	16.300	16.620	15.452	315,900
2024-02-29	16.470	16.510	16.250	16.350	15.201	309,000
2024-02-28	16.650	16.650	16.510	16.560	15.396	139,100

← NewerPage 11 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.