Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.970	10.080	9.720	9.720	8.522	239,500
2022-06-20	10.030	10.130	9.810	10.000	8.768	295,200
2022-06-17	10.200	10.230	9.900	9.900	8.680	1,352,100
2022-06-15	10.340	10.400	10.010	10.310	9.040	403,200
2022-06-14	10.070	10.260	10.070	10.170	8.917	96,200
2022-06-13	10.290	10.290	10.100	10.150	8.899	310,300
2022-06-10	10.390	10.450	10.160	10.450	9.162	155,100
2022-06-09	10.610	10.610	10.300	10.400	9.119	344,900
2022-06-08	10.610	10.980	10.460	10.680	9.364	413,000
2022-06-07	11.010	11.030	10.540	10.610	9.303	664,800
2022-06-06	10.800	11.120	10.610	11.120	9.750	263,700
2022-06-03	10.540	10.730	10.260	10.730	9.408	739,400
2022-06-02	10.140	10.580	9.950	10.580	9.276	967,500
2022-06-01	10.030	10.170	9.850	10.150	8.899	297,000
2022-05-31	10.040	10.120	9.870	10.040	8.803	440,700
2022-05-30	10.100	10.220	10.000	10.020	8.785	125,500
2022-05-27	9.960	10.200	9.810	10.020	8.785	413,400
2022-05-26	9.910	10.300	9.880	9.930	8.707	804,800
2022-05-25	9.900	10.140	9.630	9.840	8.628	594,500
2022-05-24	9.920	10.020	9.810	9.980	8.750	99,300
2022-05-23	9.850	9.990	9.850	9.970	8.742	62,000
2022-05-20	10.180	10.180	9.650	9.860	8.645	288,300
2022-05-19	9.990	10.060	9.800	10.050	8.812	106,400
2022-05-18	9.960	10.000	9.730	9.870	8.654	116,100
2022-05-17	10.040	10.220	9.920	9.920	8.698	110,300
2022-05-16	9.980	10.100	9.880	9.880	8.663	74,300
2022-05-13	9.830	10.180	9.830	9.920	8.698	157,600
2022-05-12	9.720	10.000	9.720	9.790	8.584	477,700
2022-05-11	9.930	10.100	9.760	9.820	8.610	164,200
2022-05-10	10.230	10.230	9.750	9.920	8.698	776,600
2022-05-09	10.200	10.280	9.870	10.020	8.785	373,500
2022-05-06	10.630	10.730	10.200	10.300	9.031	437,600
2022-05-05	11.110	11.110	10.420	10.700	9.382	534,700
2022-05-04	10.800	11.250	10.600	11.190	9.811	552,300
2022-05-03	10.910	11.040	10.800	10.970	9.618	158,100
2022-05-02	10.970	11.000	10.650	10.960	9.610	170,900
2022-04-29	11.740	11.950	10.770	11.060	9.697	680,300
2022-04-28	11.470	11.510	11.150	11.470	10.057	232,700
2022-04-27	11.030	11.430	11.030	11.410	10.004	187,200
2022-04-26	11.020	11.170	10.770	11.100	9.732	191,100
2022-04-25	10.940	11.090	10.650	11.070	9.706	211,300
2022-04-22	10.810	10.820	10.500	10.800	9.469	500,100
2022-04-20	10.450	10.950	10.440	10.910	9.566	303,500
2022-04-19	10.820	10.850	10.150	10.410	9.127	2,705,800
2022-04-18	11.590	11.670	10.900	10.940	9.592	1,281,500
2022-04-14	11.070	11.660	10.940	11.570	10.064	373,700
2022-04-13	11.020	11.140	10.600	11.030	9.594	1,093,100
2022-04-12	11.370	11.490	10.800	10.870	9.455	1,021,700
2022-04-11	11.690	11.690	10.770	11.200	9.742	1,175,400
2022-04-08	11.890	11.890	10.720	11.550	10.046	1,974,500
2022-04-07	13.450	13.520	12.730	12.810	11.142	250,200
2022-04-06	14.210	14.210	13.360	13.400	11.655	263,100
2022-04-05	14.480	14.480	14.150	14.190	12.342	108,700
2022-04-04	14.580	14.620	14.260	14.350	12.482	210,900
2022-04-01	14.330	14.540	14.230	14.540	12.647	120,700
2022-03-31	14.330	14.430	14.160	14.290	12.429	107,600
2022-03-30	14.700	14.840	14.130	14.270	12.412	138,800
2022-03-29	13.920	14.330	13.660	14.300	12.438	143,100
2022-03-28	13.571	13.581	13.269	13.366	11.626	303,395
2022-03-25	13.620	13.737	13.376	13.571	11.804	136,732

← NewerPage 19 of 21 · 1,250 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.