Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	27.290	27.490	26.990	27.200	26.134	625,600
2025-05-09	28.700	28.700	27.100	27.250	26.182	1,533,600
2025-05-08	29.400	29.940	28.630	28.780	27.652	1,272,400
2025-05-07	29.600	29.690	29.490	29.520	28.363	145,600
2025-05-06	29.180	29.650	29.180	29.550	28.392	369,300
2025-05-05	29.230	29.600	29.100	29.170	28.027	338,300
2025-05-02	29.280	29.480	29.140	29.350	28.200	548,200
2025-04-30	28.810	29.240	28.740	29.240	28.094	638,900
2025-04-29	28.900	29.090	28.650	28.810	27.681	971,600
2025-04-28	29.110	29.110	28.780	28.820	27.690	71,600
2025-04-25	28.750	28.970	28.710	28.790	27.662	219,200
2025-04-24	28.240	28.740	28.170	28.600	27.479	269,400
2025-04-23	27.880	28.190	27.840	28.190	27.085	201,700
2025-04-22	27.800	27.890	27.600	27.730	26.643	123,400
2025-04-17	27.520	27.760	27.400	27.690	26.605	112,400
2025-04-16	27.590	27.670	27.330	27.550	26.470	268,000
2025-04-15	27.530	27.790	27.510	27.700	26.614	171,600
2025-04-14	27.420	27.640	27.260	27.500	26.422	200,700
2025-04-11	27.200	27.470	26.930	27.300	26.230	201,300
2025-04-10	27.150	27.330	26.920	27.200	26.134	190,000
2025-04-09	26.710	27.310	26.580	27.290	26.220	243,300
2025-04-08	27.150	27.380	26.760	26.830	25.778	189,200
2025-04-07	26.870	27.280	26.540	27.010	25.951	305,600
2025-04-04	27.330	27.400	26.730	26.990	25.932	476,800
2025-04-03	27.630	27.830	27.330	27.650	26.566	287,300
2025-04-02	27.320	27.440	27.220	27.270	26.201	342,200
2025-04-01	26.990	27.580	26.950	27.320	26.249	221,100
2025-03-31	27.470	27.470	26.950	27.090	26.028	435,600
2025-03-28	27.860	27.860	27.200	27.470	26.393	364,400
2025-03-27	27.860	28.010	27.400	27.780	26.691	479,400
2025-03-26	27.840	27.890	27.550	27.590	26.509	225,200
2025-03-25	27.640	27.880	27.260	27.830	26.739	264,100
2025-03-24	27.220	27.810	27.220	27.510	26.432	439,000
2025-03-21	27.400	27.470	27.130	27.450	26.374	239,600
2025-03-20	27.310	27.570	27.120	27.210	26.143	286,800
2025-03-19	26.760	27.270	26.760	27.250	26.182	461,500
2025-03-18	26.750	26.980	26.570	26.750	25.701	455,000
2025-03-17	26.480	26.800	26.460	26.800	25.750	245,700
2025-03-14	26.000	26.420	26.000	26.380	25.346	333,300
2025-03-13	25.910	26.110	25.560	26.110	25.087	222,400
2025-03-12	25.560	25.920	25.560	25.780	24.770	254,800
2025-03-11	25.610	25.680	25.380	25.560	24.558	176,800
2025-03-10	25.100	25.720	25.090	25.590	24.587	292,500
2025-03-07	24.850	25.240	24.670	25.200	24.212	355,300
2025-03-06	24.430	24.840	24.400	24.800	23.828	270,800
2025-03-05	23.760	24.540	23.750	24.430	23.472	248,500
2025-02-28	23.840	24.100	23.770	23.770	22.838	264,500
2025-02-27	23.670	24.020	23.560	23.890	22.954	170,400
2025-02-26	23.690	23.780	23.540	23.560	22.637	896,500
2025-02-25	23.510	23.700	23.300	23.690	22.761	189,000
2025-02-24	23.680	23.820	23.490	23.500	22.579	156,700
2025-02-21	23.850	23.850	23.400	23.790	22.858	341,100
2025-02-20	23.390	23.750	23.390	23.750	22.819	299,200
2025-02-19	23.360	23.530	23.310	23.390	22.473	282,200
2025-02-18	23.570	23.570	23.120	23.450	22.531	254,400
2025-02-17	23.210	23.670	23.200	23.390	22.473	269,000
2025-02-14	22.570	23.290	22.510	23.290	22.377	356,200
2025-02-13	21.950	22.760	21.950	22.570	21.685	539,400
2025-02-12	22.020	22.160	21.880	21.950	21.090	284,400
2025-02-11	21.930	22.200	21.930	22.150	21.282	164,800

← NewerPage 7 of 21 · 1,247 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.