Fras-le S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.830	28.110	26.950	27.770	27.770	197,600
2026-10-15	28.350	28.470	27.420	27.600	27.600	371,500
2026-10-14	28.150	28.420	27.370	28.240	28.240	533,600
2026-10-13	27.950	28.290	27.670	28.150	28.150	330,900
2026-10-09	27.000	28.130	27.000	27.920	27.920	886,300
2026-10-08	26.460	27.000	26.130	26.890	26.890	541,000
2026-10-07	25.860	26.410	25.810	26.380	26.380	423,500
2026-10-06	25.400	25.990	25.400	25.750	25.750	356,800
2026-10-05	24.300	26.130	24.300	25.250	25.250	552,600
2026-10-02	22.670	23.300	22.670	23.190	23.190	229,200
2026-10-01	22.650	22.900	22.500	22.680	22.680	81,500
2026-09-30	22.430	22.910	22.380	22.600	22.600	182,200
2026-09-29	22.450	22.760	22.290	22.330	22.330	220,300
2026-09-28	22.460	22.820	22.160	22.550	22.550	204,000
2026-09-25	23.110	23.430	22.250	22.500	22.500	484,000
2026-09-24	23.710	23.710	23.310	23.460	23.460	54,500
2026-09-23	23.550	23.710	23.470	23.520	23.520	108,000
2026-09-22	23.460	23.730	23.250	23.490	23.490	101,700
2026-09-21	23.720	23.860	23.440	23.450	23.450	236,700
2026-09-18	23.550	23.720	23.200	23.570	23.570	294,200

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.