Fras-le S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23.160 | 23.160 | 22.800 | 22.930 | 22.305 | 861,500 |
| 2025-10-27 | 23.440 | 23.460 | 22.980 | 23.030 | 22.402 | 447,500 |
| 2025-10-24 | 23.020 | 23.140 | 22.870 | 23.000 | 22.373 | 345,300 |
| 2025-10-23 | 22.700 | 22.970 | 22.700 | 22.800 | 22.179 | 157,700 |
| 2025-10-22 | 22.490 | 22.780 | 22.490 | 22.700 | 22.081 | 318,300 |
| 2025-10-21 | 22.670 | 22.730 | 22.430 | 22.530 | 21.916 | 219,200 |
| 2025-10-20 | 22.550 | 22.930 | 22.550 | 22.760 | 22.140 | 207,800 |
← NewerPage 5 of 5 · 247 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.