Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	23.500	23.650	23.250	23.250	22.616	686,900
2025-08-04	23.660	24.080	23.550	23.620	22.976	685,600
2025-08-01	23.830	23.960	23.420	23.650	23.006	485,400
2025-07-31	23.870	23.870	23.480	23.610	22.967	315,800
2025-07-30	23.320	23.700	23.150	23.700	23.054	586,800
2025-07-29	22.720	23.340	22.720	23.190	22.558	507,800
2025-07-28	22.980	22.980	22.700	22.720	22.101	409,800
2025-07-25	23.000	23.360	22.800	22.850	22.227	552,900
2025-07-24	23.270	23.350	22.940	23.100	22.471	642,300
2025-07-23	23.400	23.570	23.250	23.450	22.811	642,400
2025-07-22	23.890	24.010	23.400	23.400	22.762	463,400
2025-07-21	23.750	23.910	23.550	23.760	23.113	448,700
2025-07-18	24.220	24.530	23.750	23.750	23.103	469,900
2025-07-17	24.150	24.500	23.990	24.350	23.687	1,070,900
2025-07-16	24.100	24.480	23.550	24.100	23.443	1,236,800
2025-07-15	23.980	24.100	23.730	23.990	23.336	796,900
2025-07-14	23.900	23.920	23.500	23.850	23.200	2,125,600
2025-07-11	24.990	24.990	23.890	24.050	23.395	1,832,000
2025-07-10	26.500	26.610	26.050	26.150	25.437	410,300
2025-07-09	27.090	27.090	26.700	26.900	26.167	137,400
2025-07-08	27.030	27.360	27.010	27.080	26.342	168,900
2025-07-07	27.600	27.600	26.800	27.030	26.293	437,000
2025-07-04	27.800	28.300	27.720	27.740	26.984	236,300
2025-07-03	26.920	27.710	26.890	27.700	26.614	673,100
2025-07-02	26.890	27.240	26.620	26.820	25.769	884,100
2025-07-01	27.330	27.460	26.520	26.700	25.653	551,400
2025-06-30	26.900	27.570	26.900	27.330	26.259	337,800
2025-06-27	26.850	27.420	26.750	27.010	25.951	357,100
2025-06-26	27.420	27.480	26.900	26.910	25.855	412,400
2025-06-25	27.050	27.420	26.950	27.280	26.211	546,500
2025-06-24	27.110	27.200	26.970	27.140	26.076	281,100
2025-06-23	26.810	27.140	26.450	27.010	25.951	233,000
2025-06-20	27.090	27.110	26.700	26.860	25.807	359,400
2025-06-18	27.420	27.510	27.000	27.170	26.105	446,300
2025-06-17	27.490	27.520	27.220	27.420	26.345	383,000
2025-06-16	27.000	27.550	26.260	27.430	26.355	715,100
2025-06-13	27.150	27.360	26.950	27.030	25.971	367,800
2025-06-12	27.710	27.870	27.240	27.240	26.172	447,400
2025-06-11	27.080	27.400	26.910	27.310	26.240	286,000
2025-06-10	27.240	27.300	27.000	27.050	25.990	174,200
2025-06-09	26.850	26.970	26.500	26.850	25.798	326,100
2025-06-06	27.310	27.310	26.820	26.880	25.826	135,500
2025-06-05	27.260	27.350	27.020	27.020	25.961	335,700
2025-06-04	27.510	27.600	27.250	27.250	26.182	538,900
2025-06-03	26.390	27.310	26.350	27.210	26.143	480,400
2025-06-02	26.300	26.580	25.910	26.390	25.356	358,000
2025-05-30	26.430	26.460	26.080	26.340	25.308	437,500
2025-05-29	26.300	26.360	26.010	26.300	25.269	274,100
2025-05-28	26.470	26.470	26.050	26.320	25.288	431,700
2025-05-27	26.170	26.400	26.140	26.340	25.308	229,700
2025-05-26	26.100	26.350	26.050	26.050	25.029	237,900
2025-05-23	26.110	26.300	25.950	26.150	25.125	336,900
2025-05-22	26.330	26.490	26.140	26.150	25.125	457,100
2025-05-21	26.880	26.920	26.370	26.370	25.336	498,400
2025-05-20	27.290	27.300	26.900	26.930	25.874	431,800
2025-05-19	27.270	27.390	27.180	27.270	26.201	238,000
2025-05-16	27.660	27.660	27.250	27.390	26.316	216,900
2025-05-15	27.440	27.590	27.330	27.330	26.259	314,900
2025-05-14	27.410	27.640	27.390	27.500	26.422	404,500
2025-05-13	27.100	27.720	27.100	27.500	26.422	372,500

← NewerPage 6 of 21 · 1,250 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.