FRAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	21.000	21.280	20.690	20.820	20.820	1,126
2026-07-10	21.200	21.200	21.200	21.200	21.200	1,604
2026-07-09	19.250	20.060	19.190	19.530	19.530	1,374
2026-07-08	19.490	19.610	19.150	19.250	19.250	1,422
2026-07-07	20.110	20.250	19.380	19.380	19.380	1,448
2026-07-06	20.610	20.990	19.960	20.210	20.210	2,502
2026-07-03	20.330	20.330	20.330	20.330	20.330	949
2026-07-02	20.450	20.800	20.420	20.560	20.560	944
2026-07-01	21.090	21.090	20.360	20.620	20.620	1,410
2026-06-30	21.550	21.550	20.950	21.220	21.220	911
2026-06-29	21.710	21.710	21.170	21.550	21.550	431
2026-06-26	21.520	21.520	21.520	21.520	21.520	793
2026-06-25	20.440	21.310	20.360	21.280	21.280	1,333
2026-06-24	20.380	20.730	20.260	20.260	20.260	1,513
2026-06-23	20.300	20.710	20.200	20.200	20.200	1,429
2026-06-22	21.350	21.350	20.050	21.000	21.000	2,749
2026-06-19	21.160	21.160	21.160	21.160	21.160	1,103
2026-06-18	21.500	21.920	21.300	21.520	21.520	776
2026-06-17	22.100	22.310	21.600	21.770	21.770	1,174
2026-06-16	22.100	22.760	22.100	22.120	22.120	1,028
2026-06-15	22.700	23.260	22.460	22.880	22.880	1,078
2026-06-12	22.680	22.960	22.500	22.500	22.500	1,036
2026-06-11	22.600	23.000	22.240	23.000	23.000	1,359
2026-06-10	22.580	22.600	22.090	22.440	22.440	1,145
2026-06-09	21.380	22.630	21.380	22.380	22.380	1,562
2026-06-08	21.510	22.000	21.460	21.860	21.860	1,295
2026-06-05	21.200	21.200	21.200	21.200	21.200	1,157
2026-06-03	21.800	21.800	21.800	21.800	21.800	908
2026-06-02	21.210	21.930	21.210	21.500	21.500	1,562
2026-06-01	21.800	21.990	21.440	21.450	21.450	2,440
2026-05-29	21.820	21.820	21.820	21.820	21.820	1,535
2026-05-28	22.060	22.350	21.890	22.350	22.350	995
2026-05-27	22.700	22.700	22.080	22.280	22.280	873
2026-05-26	22.120	22.700	21.860	22.700	22.700	1,540
2026-05-25	21.930	22.390	21.200	21.200	21.200	1,343
2026-05-22	21.970	21.970	21.970	21.970	21.970	1,064
2026-05-21	21.970	21.970	21.240	21.690	21.690	1,459
2026-05-20	21.300	21.750	21.200	21.750	21.750	1,421
2026-05-19	21.700	21.700	21.000	21.300	21.300	1,090
2026-05-18	21.680	22.690	21.380	21.810	21.810	1,710
2026-05-15	22.130	22.130	22.130	22.130	22.130	1,094
2026-05-14	21.500	22.450	21.500	22.200	22.200	1,542
2026-05-13	22.160	22.530	21.750	21.750	21.750	1,301
2026-05-12	22.200	22.280	21.730	21.940	21.940	1,588
2026-05-11	22.970	23.000	21.690	22.200	22.200	2,024
2026-05-08	23.000	23.000	23.000	23.000	23.000	1,880
2026-05-07	22.190	22.700	21.500	22.270	22.270	1,716
2026-05-06	22.100	22.100	22.100	22.100	22.100	1,157
2026-05-05	22.700	22.700	22.700	22.700	22.700	1,599
2026-05-04	22.400	22.400	22.400	22.400	22.400	3,383
2026-04-30	21.620	21.620	21.620	21.620	21.620	1,779
2026-04-29	21.490	21.560	21.130	21.130	21.130	808
2026-04-28	21.600	21.700	21.060	21.240	21.240	1,343
2026-04-27	21.480	21.690	21.310	21.570	21.570	1,153
2026-04-24	21.550	21.550	21.550	21.550	21.550	1,593
2026-04-23	22.290	22.290	21.680	21.800	21.800	1,093
2026-04-22	22.150	23.000	21.800	21.800	21.800	1,269
2026-04-20	22.100	22.100	22.100	22.100	22.100	1,856

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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