Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.090	12.230	11.840	12.200	10.794	277,300
2022-09-13	11.930	11.960	11.690	11.900	10.529	138,300
2022-09-12	12.270	12.320	11.890	12.000	10.617	157,600
2022-09-09	12.470	12.480	12.210	12.250	10.838	111,600
2022-09-08	12.420	12.500	12.050	12.330	10.909	186,400
2022-09-06	12.570	12.570	11.960	12.290	10.874	190,600
2022-09-05	12.610	12.610	12.410	12.570	11.122	129,700
2022-09-02	12.640	12.760	12.520	12.630	11.175	327,800
2022-09-01	12.730	12.750	12.300	12.600	11.148	168,500
2022-08-31	12.780	12.900	12.570	12.750	11.281	159,700
2022-08-30	12.770	13.070	12.610	12.770	11.299	219,300
2022-08-29	12.310	12.770	12.180	12.770	11.299	402,700
2022-08-26	12.620	12.660	12.230	12.390	10.962	111,300
2022-08-25	12.440	12.540	12.350	12.470	11.033	62,800
2022-08-24	12.270	12.400	12.060	12.340	10.918	196,400
2022-08-23	12.340	12.380	12.130	12.230	10.821	118,100
2022-08-22	12.110	12.380	12.010	12.260	10.847	304,000
2022-08-19	12.560	12.570	12.110	12.250	10.838	114,800
2022-08-18	12.840	12.840	12.420	12.520	11.077	166,200
2022-08-17	12.740	13.030	12.720	12.830	11.352	87,300
2022-08-16	12.930	12.960	12.680	12.750	11.281	97,800
2022-08-15	13.090	13.110	12.930	12.980	11.484	165,600
2022-08-12	13.300	13.440	13.050	13.190	11.670	111,700
2022-08-11	13.400	13.400	13.160	13.340	11.803	103,800
2022-08-10	13.210	13.510	13.000	13.400	11.856	119,100
2022-08-09	13.080	13.200	12.800	12.910	11.422	147,100
2022-08-08	13.080	13.260	13.000	13.100	11.590	92,800
2022-08-05	12.700	13.000	12.680	13.000	11.502	60,500
2022-08-04	12.300	12.870	12.300	12.750	11.281	104,800
2022-08-03	12.210	12.390	12.150	12.270	10.856	190,100
2022-08-02	12.190	12.270	12.000	12.210	10.803	96,500
2022-08-01	11.820	12.320	11.820	12.190	10.785	221,700
2022-07-29	11.750	11.870	11.430	11.870	10.502	67,000
2022-07-28	11.360	11.670	11.360	11.670	10.325	62,700
2022-07-27	11.060	11.390	11.050	11.390	10.078	80,600
2022-07-26	11.060	11.180	10.940	10.990	9.724	111,100
2022-07-25	11.240	11.350	11.000	11.060	9.786	164,700
2022-07-22	10.860	11.240	10.850	11.240	9.945	184,300
2022-07-21	10.650	10.900	10.470	10.900	9.644	182,400
2022-07-20	10.150	10.590	10.090	10.590	9.370	138,200
2022-07-19	10.000	10.160	9.920	10.070	8.910	130,200
2022-07-18	9.780	10.310	9.780	9.890	8.671	226,500
2022-07-15	9.540	9.820	9.530	9.720	8.522	65,700
2022-07-14	9.640	9.650	9.450	9.550	8.373	93,700
2022-07-13	9.580	9.680	9.480	9.610	8.426	52,700
2022-07-12	9.510	9.650	9.450	9.570	8.391	66,100
2022-07-11	9.590	9.710	9.420	9.570	8.391	148,200
2022-07-08	9.810	9.830	9.540	9.650	8.461	131,500
2022-07-07	9.560	9.860	9.560	9.700	8.505	109,100
2022-07-06	9.450	9.690	9.420	9.500	8.330	108,600
2022-07-05	9.550	9.550	9.260	9.460	8.294	163,200
2022-07-04	9.840	9.840	9.560	9.600	8.417	197,400
2022-07-01	9.770	9.890	9.590	9.800	8.593	129,600
2022-06-30	9.610	9.920	9.530	9.800	8.593	192,500
2022-06-29	9.810	9.810	9.650	9.760	8.557	97,900
2022-06-28	9.940	10.180	9.850	9.850	8.636	194,000
2022-06-27	9.800	9.990	9.630	9.930	8.707	160,300
2022-06-24	9.880	9.880	9.500	9.710	8.514	212,300
2022-06-23	9.770	9.820	9.690	9.690	8.496	106,600
2022-06-22	9.690	9.880	9.620	9.690	8.496	191,800

← NewerPage 18 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.