Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.500	12.780	12.370	12.680	11.413	619,800
2023-06-05	12.530	12.530	12.280	12.420	11.179	191,200
2023-06-02	12.690	12.690	12.220	12.410	11.170	199,700
2023-06-01	12.220	12.370	11.960	12.370	11.134	267,400
2023-05-31	11.960	12.170	11.920	12.050	10.846	150,800
2023-05-30	12.260	12.260	11.940	12.100	10.891	167,800
2023-05-29	12.190	12.190	11.960	12.170	10.954	165,700
2023-05-26	11.600	12.050	11.560	12.050	10.846	449,400
2023-05-25	11.910	11.940	11.570	11.600	10.441	690,600
2023-05-24	11.650	11.840	11.460	11.760	10.585	399,100
2023-05-23	11.420	11.730	11.420	11.600	10.441	543,300
2023-05-22	11.640	11.730	11.410	11.530	10.378	466,900
2023-05-19	11.230	11.610	11.090	11.530	10.378	477,700
2023-05-18	11.060	11.290	10.930	11.170	10.054	629,100
2023-05-17	11.400	11.400	10.850	11.010	9.910	2,257,600
2023-05-16	10.900	11.330	10.890	11.210	10.090	500,300
2023-05-15	10.920	11.010	10.800	11.010	9.910	513,800
2023-05-12	10.890	10.970	10.740	10.920	9.829	370,400
2023-05-11	10.680	10.820	10.530	10.820	9.739	429,100
2023-05-10	10.170	10.630	10.040	10.600	9.541	1,541,800
2023-05-09	9.610	9.800	9.500	9.700	8.730	232,900
2023-05-08	9.480	9.640	9.440	9.580	8.622	283,200
2023-05-05	9.180	9.470	9.150	9.430	8.487	299,000
2023-05-04	9.400	9.400	9.140	9.220	8.298	396,200
2023-05-03	9.270	9.310	9.090	9.290	8.361	225,200
2023-05-02	9.330	9.360	9.210	9.300	8.370	141,100
2023-04-28	9.160	9.390	9.140	9.380	8.442	454,400
2023-04-27	9.000	9.140	8.920	9.110	8.199	909,400
2023-04-26	8.970	9.040	8.910	9.010	8.109	288,900
2023-04-25	8.990	9.030	8.890	9.030	8.127	228,300
2023-04-24	8.950	9.050	8.860	9.030	8.127	300,800
2023-04-20	8.870	8.990	8.710	8.990	8.091	244,100
2023-04-19	9.000	9.000	8.810	8.850	7.965	241,400
2023-04-18	9.290	9.290	9.000	9.070	8.163	267,300
2023-04-17	9.250	9.300	9.150	9.220	8.298	218,000
2023-04-14	9.220	9.360	9.080	9.250	8.325	332,800
2023-04-13	9.250	9.330	9.120	9.200	8.280	366,300
2023-04-12	9.390	9.510	9.150	9.250	8.325	406,000
2023-04-11	9.240	9.410	9.180	9.390	8.451	330,300
2023-04-10	9.090	9.240	9.050	9.120	8.208	278,700
2023-04-06	9.240	9.240	8.900	9.050	8.145	359,800
2023-04-05	9.350	9.430	8.960	9.170	8.253	424,000
2023-04-04	9.170	9.400	9.170	9.350	8.415	347,400
2023-04-03	9.300	9.320	9.010	9.170	8.253	267,600
2023-03-31	9.260	9.480	9.200	9.290	8.361	292,800
2023-03-30	9.200	9.410	9.170	9.240	8.316	329,800
2023-03-29	9.240	9.240	9.010	9.200	8.280	367,400
2023-03-28	9.160	9.240	9.050	9.240	8.316	208,000
2023-03-27	9.120	9.170	9.060	9.110	8.199	153,900
2023-03-24	9.060	9.110	8.690	9.060	8.154	233,200
2023-03-23	9.050	9.070	8.890	9.060	8.154	283,300
2023-03-22	9.120	9.270	8.950	9.070	8.163	362,700
2023-03-21	8.920	9.120	8.850	9.060	8.154	269,000
2023-03-20	9.200	9.220	8.900	8.920	8.028	341,100
2023-03-17	9.380	9.380	9.120	9.200	8.280	204,500
2023-03-16	9.550	9.610	9.370	9.440	8.496	330,100
2023-03-15	9.700	9.700	9.380	9.550	8.595	306,300
2023-03-14	9.860	9.860	9.560	9.650	8.685	195,000
2023-03-13	9.890	9.900	9.740	9.760	8.784	338,700
2023-03-10	10.260	10.260	9.910	10.000	9.000	400,000

← NewerPage 15 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.