Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	10.350	10.410	9.970	10.110	8.945	215,400
2022-12-09	10.450	10.550	10.250	10.370	9.175	268,100
2022-12-08	10.680	10.680	10.400	10.510	9.299	275,500
2022-12-07	10.720	10.940	10.660	10.730	9.494	329,200
2022-12-06	10.890	10.890	10.630	10.850	9.600	261,400
2022-12-05	11.200	11.230	10.820	10.840	9.591	290,500
2022-12-02	10.850	11.230	10.650	11.230	9.936	433,000
2022-12-01	10.950	10.970	10.670	10.790	9.547	316,200
2022-11-30	11.040	11.160	10.760	10.990	9.724	348,100
2022-11-29	10.880	11.080	10.850	11.040	9.768	275,400
2022-11-28	10.880	11.060	10.830	10.910	9.653	436,700
2022-11-25	11.640	11.640	11.000	11.000	9.732	354,400
2022-11-24	11.180	11.670	11.000	11.570	10.237	328,000
2022-11-23	11.100	11.110	10.900	11.110	9.830	269,700
2022-11-22	11.520	11.590	11.070	11.130	9.847	466,000
2022-11-21	11.200	11.440	11.040	11.420	10.104	482,300
2022-11-18	11.490	11.590	11.140	11.140	9.856	488,100
2022-11-17	11.450	11.500	11.000	11.360	10.051	709,800
2022-11-16	12.120	12.180	11.520	11.600	10.263	574,500
2022-11-14	12.280	12.450	11.980	12.150	10.750	616,700
2022-11-11	12.920	12.970	12.260	12.380	10.953	1,030,000
2022-11-10	13.640	13.640	12.330	12.940	11.449	1,076,700
2022-11-09	13.630	13.630	13.140	13.310	11.776	446,500
2022-11-08	13.700	13.870	13.440	13.590	12.024	424,900
2022-11-07	14.150	14.150	13.650	13.760	12.174	362,400
2022-11-04	14.150	14.200	13.910	14.190	12.555	480,000
2022-11-03	13.810	14.130	13.600	13.930	12.325	551,600
2022-11-01	13.960	14.100	13.720	13.890	12.289	404,300
2022-10-31	13.410	13.990	13.370	13.970	12.360	463,100
2022-10-28	13.570	13.700	13.390	13.520	11.962	526,300
2022-10-27	13.190	13.600	13.120	13.510	11.953	383,600
2022-10-26	13.310	13.410	13.110	13.150	11.635	554,400
2022-10-25	13.440	13.810	13.380	13.440	11.891	509,600
2022-10-24	13.250	13.650	13.200	13.490	11.936	681,900
2022-10-21	12.910	13.390	12.910	13.340	11.803	307,300
2022-10-20	13.370	13.380	12.580	13.050	11.546	1,484,400
2022-10-19	13.000	13.390	12.860	13.280	11.750	528,000
2022-10-18	12.590	13.000	12.540	13.000	11.502	697,100
2022-10-17	12.450	12.720	12.440	12.540	11.095	241,100
2022-10-14	12.510	12.730	12.430	12.470	11.033	365,300
2022-10-13	12.350	12.650	12.180	12.510	11.068	376,600
2022-10-11	12.540	12.650	12.370	12.480	11.042	244,100
2022-10-10	12.630	12.660	12.460	12.530	11.086	355,000
2022-10-07	12.600	12.700	12.450	12.610	11.157	365,000
2022-10-06	12.890	12.930	12.550	12.600	11.148	384,200
2022-10-05	12.890	13.030	12.840	12.900	11.414	349,800
2022-10-04	12.840	13.050	12.650	12.910	11.422	325,400
2022-10-03	12.570	13.000	12.530	12.810	11.334	418,200
2022-09-30	12.210	12.530	12.140	12.530	11.086	438,300
2022-09-29	12.330	12.350	12.130	12.310	10.892	346,700
2022-09-28	12.190	12.590	12.010	12.320	10.900	396,200
2022-09-27	12.240	12.260	12.160	12.160	10.759	368,200
2022-09-26	12.900	12.920	12.220	12.230	10.821	146,000
2022-09-23	12.850	12.850	12.520	12.710	11.245	443,400
2022-09-22	12.690	12.840	12.410	12.820	11.343	449,400
2022-09-21	12.830	12.830	12.480	12.540	11.095	282,100
2022-09-20	12.750	12.850	12.570	12.700	11.237	359,200
2022-09-19	12.390	12.800	12.210	12.690	11.228	314,700
2022-09-16	12.450	12.450	12.040	12.450	11.015	326,100
2022-09-15	12.190	12.560	12.100	12.430	10.998	306,200

← NewerPage 17 of 21 · 1,246 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.