Fras-le S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	21.050	21.100	20.610	20.800	19.719	274,100
2024-11-07	21.670	21.810	21.080	21.140	20.041	401,600
2024-11-06	21.460	21.860	21.220	21.730	20.601	196,000
2024-11-05	21.450	21.740	21.240	21.580	20.458	363,500
2024-11-04	21.190	21.680	21.110	21.600	20.477	238,300
2024-11-01	21.820	21.820	21.050	21.100	20.003	555,800
2024-10-31	22.150	22.240	21.750	21.820	20.686	383,700
2024-10-30	22.150	22.460	22.150	22.160	21.008	142,500
2024-10-29	22.400	22.480	22.110	22.190	21.037	188,900
2024-10-28	22.330	22.500	22.330	22.400	21.236	251,000
2024-10-25	22.480	22.510	22.220	22.330	21.169	194,900
2024-10-24	22.380	22.480	22.230	22.480	21.312	229,600
2024-10-23	22.330	22.440	22.230	22.440	21.274	160,100
2024-10-22	22.490	22.490	22.150	22.330	21.169	197,600
2024-10-21	22.200	22.450	22.110	22.250	21.094	388,300
2024-10-18	22.190	22.460	22.030	22.350	21.188	269,300
2024-10-17	21.670	22.130	21.510	22.090	20.942	155,900
2024-10-16	21.160	21.740	21.050	21.670	20.544	654,200
2024-10-15	21.120	21.260	20.730	21.070	19.975	222,200
2024-10-14	20.750	21.120	20.620	21.020	19.927	230,900
2024-10-11	20.580	20.880	20.510	20.840	19.757	185,500
2024-10-10	20.640	20.680	20.500	20.610	19.539	483,600
2024-10-09	21.120	21.120	20.600	20.650	19.577	317,000
2024-10-08	20.930	21.180	20.930	21.010	19.918	220,100
2024-10-07	21.390	21.390	20.900	21.110	20.013	168,400
2024-10-04	21.010	21.340	21.010	21.080	19.984	242,900
2024-10-03	21.060	21.200	20.870	21.080	19.984	213,300
2024-10-02	20.810	21.260	20.810	21.200	20.098	321,100
2024-10-01	20.290	20.840	20.290	20.810	19.728	295,100
2024-09-30	20.350	20.420	20.100	20.280	19.226	230,700
2024-09-27	20.160	20.450	20.140	20.350	19.292	166,000
2024-09-26	20.270	20.360	20.100	20.150	19.103	359,100
2024-09-25	20.740	20.740	20.160	20.260	19.207	229,000
2024-09-24	20.600	20.690	20.300	20.510	19.444	289,900
2024-09-23	20.310	20.520	20.170	20.450	19.387	374,000
2024-09-20	20.980	20.980	20.240	20.350	19.292	446,100
2024-09-19	20.950	21.020	20.630	20.650	19.577	370,200
2024-09-18	20.640	21.000	20.640	20.660	19.586	462,100
2024-09-17	20.790	20.790	20.410	20.640	19.567	293,800
2024-09-16	20.410	20.720	20.410	20.650	19.577	274,000
2024-09-13	20.000	20.530	20.000	20.410	19.349	1,408,200
2024-09-12	20.090	20.100	19.840	20.030	18.989	246,000
2024-09-11	19.810	20.130	19.780	20.050	19.008	246,800
2024-09-10	19.820	20.020	19.680	19.800	18.771	1,565,100
2024-09-09	20.100	20.100	19.660	19.810	18.780	406,000
2024-09-06	20.290	20.330	19.900	20.100	19.055	329,100
2024-09-05	20.290	20.290	19.840	20.210	19.160	299,300
2024-09-04	19.500	20.280	19.500	20.200	19.150	458,400
2024-09-03	19.500	19.850	19.340	19.650	18.629	379,000
2024-09-02	19.740	19.770	19.360	19.530	18.515	541,300
2024-08-30	19.450	19.740	19.320	19.740	18.714	568,300
2024-08-29	19.720	19.720	19.350	19.510	18.496	387,000
2024-08-28	19.570	19.770	19.320	19.760	18.733	280,000
2024-08-27	19.570	19.600	19.330	19.570	18.553	1,210,800
2024-08-26	19.240	19.600	19.190	19.450	18.439	477,000
2024-08-23	18.290	19.190	18.260	19.190	18.193	635,400
2024-08-22	18.530	18.570	18.070	18.200	17.254	492,400
2024-08-21	18.760	18.810	18.330	18.440	17.482	1,906,300
2024-08-20	18.680	18.760	18.520	18.680	17.709	684,500
2024-08-19	18.260	18.580	18.220	18.580	17.614	328,500

← NewerPage 9 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.