Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.460	15.680	15.250	15.600	14.307	342,700
2023-11-27	15.450	15.600	15.280	15.500	14.215	363,100
2023-11-24	15.500	15.720	15.350	15.500	14.215	275,900
2023-11-23	15.320	15.660	15.170	15.580	14.288	500,300
2023-11-22	15.900	15.900	15.170	15.380	14.105	976,200
2023-11-21	16.320	16.470	15.660	15.750	14.444	585,700
2023-11-20	16.450	16.530	16.220	16.280	14.930	270,400
2023-11-17	16.540	16.570	16.280	16.300	14.949	644,300
2023-11-16	16.550	16.810	16.410	16.440	15.077	562,000
2023-11-14	15.790	16.390	15.720	16.380	15.022	860,600
2023-11-13	16.230	16.270	15.750	15.760	14.453	478,500
2023-11-10	15.870	16.290	15.870	16.290	14.940	418,000
2023-11-09	16.200	16.300	15.630	15.840	14.527	953,300
2023-11-08	16.000	16.160	15.840	16.090	14.756	692,800
2023-11-07	15.620	15.940	15.430	15.810	14.499	539,600
2023-11-06	15.670	15.760	15.380	15.600	14.307	483,700
2023-11-03	15.360	15.690	15.180	15.670	14.371	753,000
2023-11-01	15.000	15.110	14.790	15.000	13.756	501,800
2023-10-31	14.750	14.960	14.450	14.960	13.720	484,300
2023-10-30	15.000	15.000	14.550	14.680	13.463	476,500
2023-10-27	15.180	15.210	14.840	14.840	13.610	377,200
2023-10-26	14.940	15.150	14.940	15.080	13.830	496,300
2023-10-25	14.820	14.990	14.700	14.900	13.665	583,000
2023-10-24	14.900	14.970	14.670	14.820	13.591	467,800
2023-10-23	14.440	14.860	14.300	14.790	13.564	482,500
2023-10-20	14.590	14.700	14.390	14.560	13.353	651,500
2023-10-19	14.760	14.980	14.570	14.620	13.408	793,800
2023-10-18	15.080	15.160	14.720	14.790	13.564	570,900
2023-10-17	15.040	15.360	14.900	15.150	13.894	357,100
2023-10-16	15.250	15.320	14.990	15.170	13.912	286,400
2023-10-13	15.450	15.520	15.030	15.100	13.848	411,900
2023-10-11	15.620	15.730	15.330	15.520	14.233	288,600
2023-10-10	15.200	15.580	15.190	15.580	14.288	376,200
2023-10-09	14.950	15.220	14.820	15.170	13.912	518,000
2023-10-06	15.320	15.350	15.010	15.170	13.912	403,900
2023-10-05	15.660	15.680	15.400	15.500	14.215	256,800
2023-10-04	15.850	15.890	15.400	15.660	14.362	362,500
2023-10-03	16.050	16.170	15.760	15.820	14.508	249,500
2023-10-02	16.430	16.430	16.010	16.090	14.756	269,800
2023-09-29	16.220	16.390	16.200	16.250	14.903	520,600
2023-09-28	15.680	16.060	15.680	16.060	14.729	517,400
2023-09-27	15.780	15.840	15.480	15.760	14.453	343,100
2023-09-26	15.700	15.700	15.540	15.610	14.316	296,200
2023-09-25	15.680	15.750	15.450	15.690	14.389	304,900
2023-09-22	15.600	15.850	15.510	15.680	14.380	572,500
2023-09-21	15.250	15.600	15.230	15.550	14.261	516,700
2023-09-20	15.120	15.510	15.090	15.380	14.105	452,200
2023-09-19	15.000	15.210	14.840	15.120	13.867	659,400
2023-09-18	14.770	14.880	14.600	14.770	13.546	235,200
2023-09-15	14.710	14.760	14.580	14.760	13.536	327,000
2023-09-14	14.750	14.800	14.550	14.770	13.546	275,200
2023-09-13	14.820	15.000	14.730	14.730	13.509	235,300
2023-09-12	14.900	14.980	14.660	14.840	13.610	283,900
2023-09-11	14.780	14.900	14.410	14.840	13.610	411,100
2023-09-08	14.780	14.780	14.540	14.780	13.555	295,800
2023-09-06	14.670	14.880	14.580	14.640	13.426	294,000
2023-09-05	14.810	14.810	14.460	14.730	13.509	394,700
2023-09-04	14.340	14.810	14.340	14.810	13.582	381,200
2023-09-01	13.860	14.480	13.860	14.410	13.215	3,336,800
2023-08-31	14.400	14.400	13.740	13.740	12.601	1,619,400

← NewerPage 13 of 21 · 1,247 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.