Fras-le S.A historical data

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

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
2026-09-17	23.590	23.740	23.290	23.500	23.500	178,200
2026-09-16	23.420	23.640	23.160	23.450	23.450	157,900
2026-09-15	22.930	23.550	22.930	23.340	23.340	163,600
2026-09-14	22.900	23.280	22.900	23.200	23.200	191,100
2026-09-11	23.490	23.700	23.020	23.030	23.030	207,300
2026-09-10	22.990	23.810	22.990	23.530	23.530	361,700
2026-09-09	22.990	23.140	22.610	23.140	23.140	168,700
2026-09-08	22.990	23.320	22.860	22.860	22.860	119,300
2026-09-04	22.930	23.160	22.480	22.650	22.650	401,100
2026-09-03	23.590	23.810	22.750	22.750	22.750	222,500
2026-09-02	23.290	23.950	23.290	23.530	23.530	221,300
2026-09-01	23.220	23.700	23.000	23.290	23.290	132,400
2026-08-31	22.980	23.350	22.980	23.020	23.020	126,400
2026-08-28	23.120	23.300	22.770	23.010	23.010	96,500
2026-08-27	23.080	23.430	22.900	23.060	23.060	116,300
2026-08-26	23.760	23.760	22.930	23.100	23.100	150,800
2026-08-25	23.250	23.680	22.820	23.350	23.350	146,600
2026-08-24	23.170	23.400	22.810	23.250	23.250	233,800
2026-08-21	22.780	23.500	22.740	23.300	23.300	189,400
2026-08-20	22.540	22.870	22.410	22.730	22.730	129,500
2026-08-19	22.200	22.730	22.150	22.650	22.650	244,400
2026-08-18	21.880	22.160	21.850	21.860	21.860	79,000
2026-08-17	21.640	21.880	21.410	21.880	21.880	72,200
2026-08-14	22.240	22.240	21.200	21.600	21.600	270,100
2026-08-13	22.010	22.430	21.760	21.760	21.760	200,400
2026-08-12	20.690	21.980	20.650	21.980	21.980	547,800
2026-08-11	20.660	20.660	20.020	20.650	20.650	377,700
2026-08-10	20.370	20.540	20.220	20.470	20.470	233,400
2026-08-07	20.240	20.700	20.110	20.420	20.420	275,000
2026-08-06	19.620	20.360	19.600	20.150	20.150	285,700
2026-08-05	20.220	20.740	19.680	19.680	19.680	256,500
2026-08-04	20.160	20.450	20.060	20.260	20.260	426,200
2026-08-03	21.050	21.050	19.370	20.200	20.200	547,300
2026-07-31	20.830	21.390	20.720	21.170	21.170	185,800
2026-07-30	20.680	20.830	20.460	20.830	20.830	147,400
2026-07-29	20.860	21.000	20.390	20.470	20.470	218,700
2026-07-28	21.120	21.140	20.860	20.860	20.860	68,500
2026-07-27	20.760	21.080	20.570	20.750	20.750	68,700
2026-07-24	20.700	20.870	20.600	20.650	20.650	71,500
2026-07-23	20.860	20.970	20.650	20.700	20.700	169,200

Page 1 of 2 · 63 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.