Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	12.976	13.620	12.917	13.620	11.846	303,907
2022-03-23	12.810	13.112	12.673	13.044	11.346	239,846
2022-03-22	12.683	12.986	12.537	12.810	11.142	441,563
2022-03-21	12.976	13.073	12.498	12.634	10.989	549,596
2022-03-18	13.278	13.717	12.937	12.937	11.252	3,401,614
2022-03-17	12.927	13.210	12.800	13.171	11.456	339,782
2022-03-16	12.751	13.093	12.712	13.015	11.320	230,723
2022-03-15	12.878	12.966	12.605	12.742	11.083	216,271
2022-03-14	12.839	13.103	12.742	12.742	11.083	218,629
2022-03-11	12.878	13.054	12.693	12.888	11.210	182,037
2022-03-10	12.312	12.956	12.127	12.888	11.210	270,698
2022-03-09	11.942	12.361	11.844	12.342	10.735	194,234
2022-03-08	12.849	12.908	11.815	11.815	10.277	333,734
2022-03-07	12.898	13.083	12.761	12.771	11.108	318,052
2022-03-04	12.790	12.995	12.605	12.908	11.227	257,168
2022-03-03	12.820	13.151	12.605	12.820	11.151	240,768
2022-03-02	13.230	13.230	12.703	12.849	11.176	332,607
2022-02-25	13.620	13.620	13.073	13.259	11.532	242,511
2022-02-24	13.747	13.825	13.200	13.464	11.711	372,991
2022-02-23	13.737	14.283	13.454	14.137	12.296	256,963
2022-02-22	13.112	13.776	13.064	13.776	11.982	243,023
2022-02-21	13.171	13.249	12.869	13.064	11.363	506,854
2022-02-18	13.298	13.308	12.917	12.986	11.295	260,038
2022-02-17	12.908	13.278	12.830	13.278	11.549	211,966
2022-02-16	13.103	13.122	12.927	12.927	11.244	214,631
2022-02-15	13.356	13.356	13.083	13.083	11.380	288,737
2022-02-14	13.112	13.356	12.878	13.356	11.617	150,057
2022-02-11	13.122	13.405	12.878	13.034	11.337	94,606
2022-02-10	13.034	13.151	12.810	13.122	11.414	101,473
2022-02-09	12.703	13.054	12.605	13.034	11.337	101,473
2022-02-08	12.586	12.751	12.430	12.712	11.057	137,347
2022-02-07	12.498	12.995	12.439	12.693	11.040	186,957
2022-02-04	12.459	12.683	12.215	12.586	10.947	127,200
2022-02-03	12.010	12.469	11.903	12.469	10.845	2,074,670
2022-02-02	12.069	12.098	11.873	11.903	10.353	119,615
2022-02-01	12.215	12.420	12.049	12.059	10.489	129,865
2022-01-31	11.883	12.332	11.805	12.303	10.701	422,293
2022-01-28	11.981	12.000	11.756	11.873	10.327	96,450
2022-01-27	12.020	12.078	11.873	11.873	10.327	486,149
2022-01-26	12.234	12.264	11.942	12.000	10.438	362,844
2022-01-25	12.566	12.566	12.039	12.166	10.582	303,805
2022-01-24	12.751	12.761	12.283	12.400	10.786	347,777
2022-01-21	13.171	13.171	12.634	12.742	11.083	373,504
2022-01-20	12.556	13.249	12.439	13.210	11.490	398,616
2022-01-19	12.273	12.556	12.195	12.498	10.871	302,062
2022-01-18	12.215	12.254	12.010	12.234	10.641	126,073
2022-01-17	12.410	12.469	12.215	12.293	10.692	79,231
2022-01-14	12.556	12.556	12.127	12.420	10.803	141,140
2022-01-13	12.595	12.595	12.390	12.527	10.896	94,401
2022-01-12	12.293	12.644	12.293	12.634	10.989	113,465
2022-01-11	12.293	12.469	12.078	12.381	10.769	72,158
2022-01-10	12.478	12.488	12.127	12.244	10.650	135,912
2022-01-07	12.615	12.703	12.439	12.537	10.905	174,862
2022-01-06	12.761	12.839	12.439	12.615	10.972	106,700
2022-01-05	12.927	12.976	12.508	12.673	11.023	447,610
2022-01-04	13.376	13.376	12.742	12.917	11.235	152,927
2022-01-03	13.600	13.717	13.220	13.269	11.541	218,936
2021-12-30	13.347	13.844	13.073	13.591	11.821	1,568,840
2021-12-29	12.966	13.259	12.917	13.112	11.405	110,288
2021-12-28	13.298	13.444	12.790	12.976	11.286	292,940

← NewerPage 20 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.