Fras-le S.A historical data

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

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
2025-10-17	22.220	22.550	22.100	22.550	21.936	590,900
2025-10-16	22.160	22.450	22.030	22.240	21.634	1,015,600
2025-10-15	22.290	22.400	22.090	22.160	21.556	135,000
2025-10-14	22.160	22.270	22.020	22.160	21.556	170,100
2025-10-13	22.090	22.380	22.070	22.160	21.556	182,000
2025-10-10	22.110	22.210	21.800	22.070	21.469	287,400
2025-10-09	22.190	22.320	22.000	22.110	21.508	1,047,500
2025-10-08	21.980	22.370	21.980	22.170	21.566	272,500
2025-10-07	22.110	22.120	21.850	21.900	21.303	272,700
2025-10-06	22.560	22.560	22.050	22.110	21.508	156,100
2025-10-03	22.240	22.520	22.200	22.330	21.722	760,700
2025-10-02	22.630	22.630	22.150	22.200	21.595	189,900
2025-10-01	22.560	22.740	22.360	22.490	21.877	172,700
2025-09-30	22.830	22.830	22.500	22.560	21.945	299,700
2025-09-29	22.530	22.800	22.530	22.730	22.111	160,400
2025-09-26	22.170	22.550	22.170	22.550	21.936	289,500
2025-09-25	22.420	22.440	22.040	22.040	21.439	470,500
2025-09-24	22.350	22.500	22.250	22.250	21.644	200,100
2025-09-23	22.270	22.490	22.250	22.350	21.741	178,900
2025-09-22	22.750	23.000	22.100	22.270	21.663	436,500
2025-09-19	22.200	22.680	22.160	22.680	22.062	1,071,200
2025-09-18	22.490	22.490	22.150	22.200	21.595	245,800
2025-09-17	22.320	22.680	22.280	22.410	21.799	410,700
2025-09-16	22.480	22.570	22.190	22.300	21.692	447,300
2025-09-15	22.270	22.380	22.170	22.350	21.741	532,200
2025-09-12	22.310	22.310	21.950	22.220	21.615	633,800
2025-09-11	22.370	22.440	22.200	22.260	21.653	429,500
2025-09-10	22.150	22.480	22.140	22.250	21.644	248,800
2025-09-09	22.370	22.400	22.100	22.150	21.546	331,000
2025-09-08	22.510	22.670	22.150	22.300	21.692	717,200
2025-09-05	22.940	22.940	22.390	22.450	21.838	431,100
2025-09-04	22.460	22.480	22.280	22.330	21.722	240,300
2025-09-03	22.710	22.770	22.300	22.330	21.722	268,300
2025-09-02	23.110	23.110	22.700	22.710	22.091	316,300
2025-09-01	23.230	23.520	22.900	23.090	22.461	304,600
2025-08-29	23.280	23.500	23.160	23.300	22.665	219,900
2025-08-28	23.170	23.400	23.090	23.280	22.646	293,000
2025-08-27	22.950	23.170	22.800	23.170	22.539	210,900
2025-08-26	23.050	23.200	22.900	22.950	22.325	377,300
2025-08-25	22.910	23.210	22.800	23.000	22.373	408,800
2025-08-22	22.390	23.300	22.390	22.890	22.266	480,500
2025-08-21	22.300	22.680	22.300	22.380	21.770	444,900
2025-08-20	22.070	22.530	22.070	22.420	21.809	621,200
2025-08-19	22.570	22.590	22.010	22.140	21.537	681,300
2025-08-18	22.150	22.670	22.150	22.640	22.023	505,400
2025-08-15	21.970	22.280	21.970	22.270	21.663	133,200
2025-08-14	21.910	22.130	21.800	22.070	21.469	216,900
2025-08-13	21.900	22.190	21.860	21.990	21.391	253,700
2025-08-12	21.700	22.350	21.700	22.000	21.401	820,500
2025-08-11	21.650	21.780	21.500	21.700	21.109	276,800
2025-08-08	21.940	21.980	21.550	21.650	21.060	1,190,700
2025-08-07	22.740	22.740	21.480	21.750	21.157	2,255,500
2025-08-06	23.600	23.600	22.950	23.000	22.373	628,500

← NewerPage 5 of 21 · 1,248 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.