Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.410	21.700	21.190	21.190	20.935	150,900
2026-04-24	21.830	21.940	21.300	21.480	21.221	135,400
2026-04-23	22.100	22.170	21.650	21.750	21.488	172,300
2026-04-22	22.150	22.300	21.950	22.000	21.735	213,900
2026-04-20	22.050	22.500	22.030	22.150	21.883	153,400
2026-04-17	22.200	22.600	22.010	22.010	21.745	208,600
2026-04-16	22.300	22.470	22.050	22.050	21.785	126,200
2026-04-15	22.340	22.470	22.200	22.340	22.071	72,300
2026-04-14	22.130	22.650	22.130	22.380	22.111	140,800
2026-04-13	21.860	22.300	21.740	22.150	21.883	148,300
2026-04-10	22.140	22.180	21.740	21.860	21.597	240,200
2026-04-09	21.750	22.250	21.600	22.110	21.844	219,900
2026-04-08	22.500	22.560	21.640	21.750	21.488	370,500
2026-04-07	22.480	22.480	21.450	21.740	21.478	269,400
2026-04-06	22.450	22.450	21.900	21.950	21.686	220,100
2026-04-02	22.280	22.350	21.850	22.150	21.883	135,000
2026-04-01	22.510	23.050	22.280	22.290	22.022	1,416,500
2026-03-31	21.900	22.970	21.880	22.670	22.397	721,800
2026-03-30	21.910	21.910	21.220	21.560	21.300	138,300
2026-03-27	21.570	21.570	21.300	21.300	21.044	176,300
2026-03-26	21.230	21.780	21.230	21.570	21.310	297,200
2026-03-25	21.580	21.910	21.510	21.700	21.439	290,500
2026-03-24	22.220	22.220	21.350	21.440	21.182	178,200
2026-03-23	21.060	21.900	21.050	21.710	21.449	380,800
2026-03-20	20.980	21.080	20.770	20.850	20.599	489,500
2026-03-19	21.410	21.410	20.750	21.080	20.826	278,400
2026-03-18	21.600	21.600	21.210	21.210	20.955	292,300
2026-03-17	21.120	21.600	20.960	21.390	21.132	576,100
2026-03-16	21.650	21.740	20.470	21.200	20.945	431,300
2026-03-13	22.200	22.520	21.010	21.200	20.945	411,000
2026-03-12	23.450	23.640	22.250	22.250	21.982	1,050,400
2026-03-11	24.170	24.550	23.800	23.940	23.652	119,500
2026-03-10	24.310	24.810	23.960	24.170	23.879	260,000
2026-03-09	23.550	24.120	23.460	23.960	23.671	229,800
2026-03-06	23.990	24.220	23.550	23.700	23.415	233,000
2026-03-05	24.220	24.520	23.800	23.990	23.701	250,400
2026-03-04	24.220	24.470	24.170	24.360	24.067	178,400
2026-03-03	24.160	24.600	23.900	24.220	23.928	344,300
2026-03-02	24.460	24.910	24.100	24.600	24.304	813,100
2026-02-27	24.660	24.700	24.300	24.460	24.165	129,100
2026-02-26	24.550	24.730	24.500	24.570	24.274	183,400
2026-02-25	24.290	25.000	24.290	24.500	24.205	272,700
2026-02-24	24.200	25.080	24.030	24.230	23.938	285,000
2026-02-23	24.010	24.390	23.900	24.020	23.731	289,200
2026-02-20	24.640	24.640	23.520	24.050	23.760	417,100
2026-02-19	24.440	25.000	24.350	24.750	24.452	229,900
2026-02-18	24.140	24.560	24.110	24.340	24.047	137,800
2026-02-13	23.850	24.100	23.490	24.050	23.760	113,900
2026-02-12	24.110	24.230	23.810	23.980	23.691	100,900
2026-02-11	23.900	24.380	23.810	24.160	23.869	572,700
2026-02-10	23.850	24.140	23.770	23.900	23.612	176,800
2026-02-09	23.640	23.990	23.640	23.780	23.494	119,500
2026-02-06	23.760	23.760	23.350	23.640	23.355	304,800
2026-02-05	23.810	24.140	23.720	23.750	23.464	147,600
2026-02-04	24.420	24.470	23.730	23.850	23.563	293,100
2026-02-03	24.400	25.000	24.400	24.510	24.215	229,100
2026-02-02	24.160	24.490	24.100	24.370	24.077	381,600
2026-01-30	24.780	24.800	24.230	24.300	24.007	453,600
2026-01-29	25.000	25.430	24.520	24.800	24.501	480,300
2026-01-28	24.840	25.250	24.760	25.250	24.946	226,900

← NewerPage 3 of 5 · 247 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.