FRAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	22.380	22.480	22.130	22.200	22.200	1,247
2026-04-14	22.150	22.690	22.020	22.360	22.360	899
2026-04-13	21.740	22.390	21.700	22.040	22.040	1,336
2026-04-10	22.120	22.120	22.120	22.120	22.120	1,541
2026-04-09	21.750	22.250	21.660	22.000	22.000	1,091
2026-04-08	22.700	22.700	21.600	21.600	21.600	1,846
2026-04-07	22.990	22.990	21.470	21.600	21.600	2,011
2026-04-06	22.150	22.310	21.840	21.920	21.920	1,840
2026-04-02	22.080	22.080	22.080	22.080	22.080	2,023
2026-04-01	23.000	23.060	22.280	22.530	22.530	2,111
2026-03-31	22.100	23.040	21.880	23.040	23.040	2,410
2026-03-30	21.600	21.840	21.240	21.840	21.840	1,783
2026-03-27	21.210	21.210	21.210	21.210	21.210	1,394
2026-03-26	21.700	21.840	21.440	21.530	21.530	1,349
2026-03-25	21.200	21.930	21.200	21.730	21.730	1,345
2026-03-24	21.710	21.950	21.350	21.350	21.350	1,349
2026-03-23	21.060	21.800	21.060	21.800	21.800	1,941
2026-03-20	20.510	20.510	20.510	20.510	20.510	1,899
2026-03-19	21.360	21.360	20.830	21.100	21.100	2,036
2026-03-18	21.910	21.910	21.140	21.140	21.140	1,444
2026-03-17	21.940	21.940	21.120	21.690	21.690	1,809
2026-03-16	21.340	21.810	20.540	21.810	21.810	3,802
2026-03-13	21.340	21.340	21.340	21.340	21.340	4,257
2026-03-12	23.310	24.060	22.250	22.250	22.250	3,185
2026-03-11	23.990	23.990	23.990	23.990	23.990	1,315
2026-03-10	24.110	24.110	24.110	24.110	24.110	1,253
2026-03-09	23.700	23.700	23.700	23.700	23.700	2,120
2026-03-06	23.570	23.570	23.570	23.570	23.570	1,700
2026-03-05	24.450	24.450	23.810	24.200	24.200	2,206
2026-03-04	24.230	24.480	24.080	24.330	24.330	1,557
2026-03-03	24.990	24.990	23.930	23.990	23.990	2,283
2026-03-02	24.460	24.860	23.900	24.860	24.860	3,464
2026-02-27	24.520	24.520	24.520	24.520	24.520	1,765
2026-02-26	24.500	24.810	24.500	24.810	24.810	1,077
2026-02-25	24.750	24.790	24.330	24.330	24.330	1,564
2026-02-24	24.010	24.950	24.010	24.740	24.740	2,247
2026-02-23	24.060	24.460	23.890	24.190	24.190	1,333
2026-02-20	24.340	24.340	24.340	24.340	24.340	2,597
2026-02-19	24.110	24.990	24.110	24.990	24.990	1,672
2026-02-18	24.100	24.600	24.060	24.380	24.380	986
2026-02-13	24.100	24.100	24.100	24.100	24.100	1,169
2026-02-12	24.160	24.240	23.820	24.140	24.140	1,397
2026-02-11	24.100	24.330	23.760	24.030	24.030	1,670
2026-02-10	24.300	24.300	23.750	24.040	24.040	1,929
2026-02-09	24.290	24.290	23.640	24.150	24.150	1,658
2026-02-06	23.400	23.400	23.400	23.400	23.400	1,773
2026-02-05	23.850	24.260	23.600	23.600	23.600	1,818
2026-02-04	24.740	24.740	23.700	23.700	23.700	2,301
2026-02-03	25.100	25.100	24.500	24.740	24.740	1,636
2026-02-02	24.400	24.540	24.140	24.540	24.540	1,995
2026-01-30	24.140	24.140	24.140	24.140	24.140	300
2026-01-29	24.830	25.500	24.410	24.750	24.750	1,948
2026-01-28	25.230	25.340	24.840	25.340	25.340	2,114
2026-01-27	24.800	25.210	24.770	25.040	25.040	1,815
2026-01-26	24.470	24.870	24.390	24.520	24.520	2,818
2026-01-23	24.930	24.930	24.930	24.930	24.930	1,775
2026-01-22	23.910	24.880	23.910	24.840	24.840	1,845
2026-01-21	23.810	24.660	23.810	24.660	24.660	2,734
2026-01-20	23.810	23.920	23.650	23.650	23.650	1,192
2026-01-19	23.900	24.080	23.770	23.830	23.830	820

← NewerPage 3 of 8 · 452 trading daysOlder →

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.