Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	25.000	25.120	24.730	24.850	24.551	223,800
2026-01-26	24.660	24.840	24.370	24.770	24.472	366,000
2026-01-23	24.610	24.870	24.450	24.660	24.363	221,500
2026-01-22	24.690	24.820	24.300	24.550	24.254	924,100
2026-01-21	23.960	24.510	23.960	24.370	24.077	157,200
2026-01-20	23.770	23.810	23.570	23.730	23.444	183,800
2026-01-19	23.900	24.140	23.740	23.840	23.553	108,000
2026-01-16	23.950	24.030	23.770	23.900	23.612	102,200
2026-01-15	24.230	24.250	23.770	24.000	23.711	158,900
2026-01-14	23.940	24.210	23.850	24.000	23.711	165,400
2026-01-13	23.700	23.960	23.350	23.950	23.662	258,700
2026-01-12	23.700	24.060	23.600	23.770	23.484	178,400
2026-01-09	23.750	24.080	23.640	23.700	23.415	372,600
2026-01-08	23.660	24.310	23.600	23.700	23.415	274,100
2026-01-07	24.160	24.160	23.500	23.740	23.454	296,900
2026-01-06	24.270	24.440	23.700	23.860	23.573	482,900
2026-01-05	23.950	24.690	23.950	24.120	23.830	171,900
2026-01-02	24.250	24.560	24.050	24.110	23.820	525,700
2025-12-30	23.980	24.470	23.950	24.150	23.859	349,500
2025-12-29	24.010	24.550	23.660	23.980	23.691	328,400
2025-12-26	22.600	23.910	22.380	23.850	23.563	569,100
2025-12-23	22.270	22.680	22.270	22.450	22.180	246,900
2025-12-22	21.700	22.400	21.630	22.310	22.041	293,400
2025-12-19	22.010	22.130	21.500	21.750	21.488	890,700
2025-12-18	22.740	22.740	21.950	21.950	21.686	417,900
2025-12-17	22.980	23.080	22.560	22.600	22.328	476,200
2025-12-16	23.850	23.950	23.320	23.380	23.098	366,900
2025-12-15	24.080	24.300	23.990	23.990	23.336	372,200
2025-12-12	24.510	24.510	24.000	24.100	23.443	293,700
2025-12-11	24.100	24.370	23.780	24.250	23.589	297,100
2025-12-10	23.870	23.920	23.630	23.770	23.122	476,100
2025-12-09	23.780	24.090	23.500	23.870	23.220	232,000
2025-12-08	23.600	23.980	23.550	23.980	23.327	242,500
2025-12-05	25.080	25.080	23.570	23.600	22.957	854,800
2025-12-04	25.710	25.780	25.060	25.060	24.377	183,100
2025-12-03	25.720	25.820	25.160	25.200	24.513	427,600
2025-12-02	25.370	25.840	24.880	25.720	25.019	581,400
2025-12-01	25.100	25.460	25.010	25.360	24.669	160,300
2025-11-28	25.150	25.310	24.880	25.100	24.416	190,000
2025-11-27	25.000	25.160	24.960	25.100	24.416	203,700
2025-11-26	24.420	24.930	24.420	24.910	24.231	195,400
2025-11-25	24.650	25.020	24.340	24.470	23.803	520,200
2025-11-24	24.350	24.470	24.190	24.460	23.794	231,000
2025-11-21	24.310	24.560	24.250	24.340	23.677	195,900
2025-11-19	24.290	24.420	24.200	24.300	23.638	206,400
2025-11-18	24.200	24.460	24.050	24.330	23.667	192,900
2025-11-17	24.940	24.940	24.200	24.220	23.560	368,000
2025-11-14	24.910	24.930	24.600	24.670	23.998	267,800
2025-11-13	24.980	25.230	24.650	24.780	24.105	557,000
2025-11-12	25.530	25.530	24.550	24.990	24.309	778,500
2025-11-11	24.050	25.120	24.050	24.580	23.910	600,200
2025-11-10	24.070	24.610	23.880	24.050	23.395	419,000
2025-11-07	23.250	24.120	23.100	24.050	23.395	402,200
2025-11-06	23.070	23.500	22.920	23.330	22.694	1,656,800
2025-11-05	22.970	23.030	22.850	22.970	22.344	640,700
2025-11-04	23.030	23.070	22.950	22.970	22.344	202,800
2025-11-03	23.000	23.050	22.860	23.010	22.383	430,900
2025-10-31	22.970	23.090	22.910	22.950	22.325	482,500
2025-10-30	22.930	23.100	22.840	22.950	22.325	178,300
2025-10-29	23.000	23.120	22.920	22.950	22.325	211,300

← NewerPage 4 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.