Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.290	14.420	14.160	14.200	13.023	263,800
2023-08-29	14.220	14.250	14.010	14.210	13.032	603,200
2023-08-28	14.060	14.120	13.970	14.100	12.931	365,100
2023-08-25	14.140	14.200	13.960	14.000	12.839	234,900
2023-08-24	14.100	14.250	14.050	14.100	12.931	517,600
2023-08-23	14.040	14.150	13.940	14.120	12.949	417,800
2023-08-22	13.900	14.000	13.710	13.950	12.794	391,400
2023-08-21	14.000	14.000	13.670	13.740	12.601	282,800
2023-08-18	13.940	14.000	13.750	13.940	12.784	372,100
2023-08-17	14.200	14.210	13.900	13.950	12.794	273,600
2023-08-16	13.920	14.210	13.910	14.040	12.876	977,900
2023-08-15	14.010	14.050	13.890	14.040	12.876	304,700
2023-08-14	14.150	14.170	13.800	14.020	12.858	497,000
2023-08-11	13.950	14.200	13.700	14.080	12.913	437,000
2023-08-10	13.810	14.080	13.600	13.720	12.583	532,600
2023-08-09	13.900	14.080	13.350	13.740	12.601	439,000
2023-08-08	13.460	13.600	13.300	13.400	12.289	320,700
2023-08-07	13.670	13.670	13.410	13.500	12.381	229,900
2023-08-04	13.510	13.970	13.500	13.600	12.473	364,400
2023-08-03	13.840	13.840	13.600	13.600	12.473	226,500
2023-08-02	13.430	13.740	13.360	13.600	12.473	802,000
2023-08-01	13.260	13.640	13.260	13.450	12.335	196,800
2023-07-31	13.220	13.480	13.220	13.440	12.326	207,400
2023-07-28	13.210	13.310	13.030	13.220	12.124	139,700
2023-07-27	13.210	13.210	12.950	13.100	12.014	264,300
2023-07-26	13.190	13.200	12.950	13.140	12.051	227,900
2023-07-25	13.220	13.500	13.190	13.190	12.097	223,500
2023-07-24	13.180	13.220	13.060	13.220	12.124	200,900
2023-07-21	13.090	13.310	12.800	13.150	12.060	251,100
2023-07-20	13.120	13.300	12.860	13.170	12.078	474,500
2023-07-19	13.380	13.430	13.000	13.000	11.701	965,600
2023-07-18	13.230	13.500	13.150	13.400	12.061	399,400
2023-07-17	13.070	13.150	12.890	13.150	11.836	308,300
2023-07-14	13.100	13.130	12.710	13.130	11.818	350,800
2023-07-13	13.080	13.160	12.900	13.030	11.728	267,400
2023-07-12	13.200	13.280	13.050	13.070	11.764	258,800
2023-07-11	13.340	13.350	12.940	13.080	11.773	554,700
2023-07-10	13.400	13.450	13.190	13.400	12.061	154,400
2023-07-07	13.100	13.440	13.010	13.310	11.980	294,400
2023-07-06	13.250	13.250	12.970	13.100	11.791	244,100
2023-07-05	13.030	13.250	12.910	13.250	11.926	197,700
2023-07-04	12.980	12.990	12.840	12.990	11.692	157,000
2023-07-03	12.870	13.080	12.770	13.050	11.746	109,900
2023-06-30	12.830	12.940	12.540	12.800	11.521	184,300
2023-06-29	12.490	12.830	12.420	12.660	11.395	279,200
2023-06-28	12.490	12.600	12.340	12.460	11.215	267,100
2023-06-27	12.730	12.750	12.350	12.490	11.242	185,300
2023-06-26	12.950	12.990	12.590	12.710	11.440	242,400
2023-06-23	12.810	13.040	12.620	12.980	11.683	198,100
2023-06-22	12.730	12.810	12.460	12.810	11.530	328,500
2023-06-21	12.780	12.900	12.530	12.730	11.458	260,600
2023-06-20	12.630	12.660	12.510	12.660	11.395	302,200
2023-06-19	12.460	12.640	12.390	12.530	11.278	292,800
2023-06-16	12.200	12.640	12.150	12.640	11.377	218,300
2023-06-15	12.430	12.430	12.270	12.280	11.053	172,000
2023-06-14	12.180	12.430	11.980	12.360	11.125	343,200
2023-06-13	12.320	12.350	12.030	12.130	10.918	322,000
2023-06-12	12.410	12.410	12.230	12.270	11.044	223,700
2023-06-09	12.450	12.540	12.220	12.410	11.170	305,500
2023-06-07	12.840	12.850	12.360	12.440	11.197	265,700

← NewerPage 14 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.