Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.470	10.510	10.090	10.220	9.199	331,200
2023-03-08	10.160	10.400	10.110	10.400	9.361	260,800
2023-03-07	10.090	10.200	9.910	10.100	9.091	379,700
2023-03-06	10.130	10.240	9.860	10.170	9.154	430,100
2023-03-03	10.010	10.140	9.910	10.080	9.073	211,500
2023-03-02	10.360	10.360	9.870	10.000	9.000	624,800
2023-03-01	10.720	10.720	9.900	10.340	9.307	866,900
2023-02-28	10.880	10.880	10.500	10.690	9.622	549,700
2023-02-27	10.700	10.790	10.450	10.790	9.712	244,800
2023-02-24	10.850	10.850	10.600	10.700	9.631	230,800
2023-02-23	10.800	10.880	10.660	10.770	9.694	255,000
2023-02-22	11.000	11.000	10.630	10.770	9.694	224,800
2023-02-17	10.900	11.060	10.740	10.990	9.892	414,200
2023-02-16	10.760	10.820	10.560	10.800	9.721	231,500
2023-02-15	10.430	10.760	10.350	10.760	9.685	391,000
2023-02-14	10.480	10.580	10.330	10.480	9.433	345,000
2023-02-13	10.250	10.480	9.980	10.480	9.433	436,700
2023-02-10	9.890	10.390	9.850	10.310	9.280	490,600
2023-02-09	10.420	10.470	9.910	10.000	9.000	439,200
2023-02-08	10.230	10.350	10.020	10.320	9.289	248,700
2023-02-07	10.200	10.210	10.050	10.190	9.172	204,700
2023-02-06	10.220	10.220	10.060	10.150	9.136	221,000
2023-02-03	10.370	10.400	10.130	10.220	9.199	310,300
2023-02-02	10.400	10.510	10.210	10.300	9.271	358,200
2023-02-01	10.370	10.530	10.270	10.340	9.307	391,400
2023-01-31	10.000	10.340	10.000	10.290	9.262	313,800
2023-01-30	9.960	10.210	9.850	9.990	8.991	427,300
2023-01-27	9.890	10.000	9.830	9.960	8.964	287,800
2023-01-26	9.980	10.060	9.910	9.950	8.955	375,800
2023-01-25	9.810	9.920	9.640	9.920	8.928	350,100
2023-01-24	9.400	9.810	9.340	9.810	8.829	719,900
2023-01-23	9.380	9.580	9.280	9.400	8.460	341,600
2023-01-20	9.140	9.440	9.030	9.360	8.424	612,300
2023-01-19	9.150	9.190	9.030	9.140	8.226	130,200
2023-01-18	9.000	9.280	9.000	9.160	8.244	214,300
2023-01-17	9.130	9.140	9.000	9.000	8.100	249,100
2023-01-16	9.260	9.260	8.980	9.130	8.217	160,600
2023-01-13	9.280	9.340	9.170	9.250	8.325	164,500
2023-01-12	9.310	9.410	9.150	9.280	8.352	260,100
2023-01-11	9.340	9.440	9.160	9.300	8.370	201,600
2023-01-10	9.300	9.360	9.080	9.300	8.370	175,200
2023-01-09	9.090	9.300	8.990	9.300	8.370	218,600
2023-01-06	9.110	9.260	9.040	9.100	8.190	225,900
2023-01-05	9.050	9.130	9.000	9.130	8.217	247,100
2023-01-04	9.170	9.210	9.000	9.000	8.100	279,300
2023-01-03	9.340	9.340	9.090	9.170	8.253	231,500
2023-01-02	9.610	9.610	9.240	9.250	8.325	176,100
2022-12-29	9.570	9.700	9.490	9.610	8.649	192,700
2022-12-28	9.480	9.570	9.320	9.560	8.604	508,300
2022-12-27	10.000	10.000	9.470	9.470	8.523	314,100
2022-12-26	10.140	10.140	9.920	9.950	8.955	137,700
2022-12-23	10.000	10.190	10.000	10.100	9.091	187,500
2022-12-22	10.280	10.280	9.940	10.070	9.064	164,900
2022-12-21	10.320	10.370	10.130	10.200	9.181	212,200
2022-12-20	10.150	10.370	9.970	10.310	9.122	231,600
2022-12-19	10.010	10.140	9.840	9.950	8.803	279,100
2022-12-16	10.010	10.090	9.850	9.870	8.733	232,000
2022-12-15	9.960	10.130	9.870	9.980	8.830	259,300
2022-12-14	9.910	10.040	9.710	9.980	8.830	494,100
2022-12-13	10.080	10.160	9.830	9.950	8.803	221,900

← NewerPage 16 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.