Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	13.259	13.591	12.995	13.444	11.694	99,013
2021-12-23	12.830	13.122	12.830	13.122	11.414	44,484
2021-12-22	12.927	12.956	12.644	12.956	11.269	133,862
2021-12-21	12.888	12.937	12.595	12.937	11.252	77,078
2021-12-20	13.103	13.103	12.673	12.937	11.159	163,997
2021-12-17	13.083	13.112	12.927	13.112	11.311	74,106
2021-12-16	13.171	13.405	13.034	13.171	11.361	92,453
2021-12-15	12.712	13.122	12.586	13.122	11.319	119,308
2021-12-14	12.888	13.015	12.654	12.869	11.100	87,636
2021-12-13	12.966	13.054	12.781	12.908	11.134	94,503
2021-12-10	13.278	13.317	12.888	12.927	11.151	148,520
2021-12-09	13.025	13.239	12.800	13.239	11.420	96,143
2021-12-08	12.722	13.269	12.722	13.269	11.445	51,351
2021-12-07	12.644	12.742	12.566	12.742	10.991	62,216
2021-12-06	12.527	12.673	12.439	12.556	10.831	148,725
2021-12-03	12.459	12.781	12.439	12.634	10.898	139,705
2021-12-02	12.176	12.586	12.000	12.283	10.595	159,487
2021-12-01	12.381	12.508	12.000	12.186	10.511	179,679
2021-11-30	13.220	13.220	12.234	12.234	10.553	344,394
2021-11-29	13.405	13.971	13.122	13.220	11.403	128,020
2021-11-26	13.025	13.454	12.839	13.454	11.605	137,552
2021-11-25	12.966	13.415	12.781	13.415	11.571	38,539
2021-11-24	12.605	12.966	12.381	12.966	11.184	94,093
2021-11-23	13.064	13.064	12.605	12.683	10.940	110,288
2021-11-22	12.986	13.171	12.537	13.171	11.361	132,427
2021-11-19	13.083	13.171	12.722	12.781	11.025	168,199
2021-11-18	13.405	13.405	12.927	13.044	11.252	363,151
2021-11-17	13.678	13.756	13.093	13.376	11.538	238,001
2021-11-16	13.864	14.127	13.278	13.591	11.723	286,585
2021-11-12	14.556	14.625	13.786	13.854	11.950	241,076
2021-11-11	14.956	15.561	14.498	14.537	12.539	437,053
2021-11-10	14.859	15.103	14.478	14.956	12.901	186,239
2021-11-09	15.308	15.415	14.683	14.908	12.859	235,336
2021-11-08	15.200	15.600	14.878	15.122	13.044	120,333
2021-11-05	14.566	15.181	14.430	15.181	13.095	80,563
2021-11-04	14.449	14.781	14.254	14.566	12.565	96,963
2021-11-03	14.215	14.556	14.030	14.556	12.556	94,503
2021-11-01	13.678	14.225	13.678	14.137	12.194	102,805
2021-10-29	13.620	13.883	13.503	13.864	11.959	131,197
2021-10-28	13.883	13.932	13.639	13.659	11.782	91,223
2021-10-27	13.581	13.932	13.532	13.776	11.883	93,888
2021-10-26	13.708	13.776	13.356	13.571	11.706	76,873
2021-10-25	13.600	14.000	13.551	13.883	11.975	145,445
2021-10-22	13.659	13.932	13.220	13.542	11.681	234,823
2021-10-21	13.815	14.059	13.600	13.854	11.950	533,606
2021-10-20	14.215	14.215	13.864	14.000	12.076	47,661

← NewerPage 21 of 21 · 1,246 trading days

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.