FRAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1,723 |
| 2026-01-15 | 23.970 | 24.250 | 23.790 | 23.790 | 23.790 | 1,681 |
| 2026-01-14 | 23.950 | 24.240 | 23.860 | 24.000 | 24.000 | 1,728 |
| 2026-01-13 | 23.710 | 24.040 | 23.380 | 23.730 | 23.730 | 1,435 |
| 2026-01-12 | 23.700 | 24.310 | 23.630 | 23.700 | 23.700 | 1,345 |
| 2026-01-09 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 2,274 |
| 2026-01-08 | 23.860 | 24.290 | 23.530 | 23.530 | 23.530 | 1,782 |
| 2026-01-07 | 24.200 | 24.200 | 23.470 | 23.860 | 23.860 | 1,875 |
| 2026-01-06 | 24.630 | 24.630 | 23.700 | 23.960 | 23.960 | 1,617 |
| 2026-01-05 | 24.290 | 24.680 | 24.040 | 24.040 | 24.040 | 2,113 |
| 2026-01-02 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 3,527 |
| 2025-12-30 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 1,287 |
| 2025-12-29 | 24.090 | 24.390 | 23.900 | 23.960 | 23.960 | 1,145 |
| 2025-12-26 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 2,222 |
| 2025-12-23 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 2,287 |
| 2025-12-22 | 22.110 | 22.440 | 21.670 | 22.440 | 22.440 | 1,980 |
| 2025-12-19 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 5,799 |
| 2025-12-18 | 22.670 | 22.670 | 21.960 | 22.150 | 22.150 | 3,530 |
| 2025-12-17 | 23.380 | 23.380 | 22.570 | 22.580 | 22.580 | 2,691 |
| 2025-12-16 | 24.230 | 24.230 | 23.290 | 23.290 | 23.290 | 4,401 |
| 2025-12-15 | 24.310 | 24.580 | 24.010 | 24.170 | 24.170 | 2,444 |
| 2025-12-12 | 24.060 | 24.060 | 24.060 | 24.060 | 24.060 | 2,446 |
| 2025-12-11 | 24.430 | 24.570 | 23.840 | 24.570 | 24.570 | 2,320 |
| 2025-12-10 | 24.110 | 24.110 | 23.650 | 23.820 | 23.820 | 2,121 |
| 2025-12-09 | 23.980 | 24.100 | 23.510 | 24.100 | 24.100 | 2,405 |
| 2025-12-08 | 23.680 | 24.020 | 23.560 | 23.850 | 23.850 | 2,703 |
| 2025-12-05 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 3,867 |
| 2025-12-04 | 25.500 | 25.780 | 24.970 | 24.970 | 24.970 | 2,019 |
| 2025-12-03 | 25.940 | 25.940 | 25.140 | 25.450 | 25.450 | 2,799 |
| 2025-12-02 | 25.010 | 25.870 | 24.910 | 25.870 | 25.870 | 2,839 |
| 2025-12-01 | 25.630 | 25.630 | 24.890 | 25.200 | 25.200 | 2,995 |
| 2025-11-28 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 1,496 |
| 2025-11-27 | 25.030 | 25.160 | 24.770 | 25.110 | 25.110 | 1,331 |
| 2025-11-26 | 24.900 | 24.960 | 24.430 | 24.770 | 24.770 | 2,981 |
| 2025-11-25 | 24.940 | 24.940 | 24.260 | 24.260 | 24.260 | 1,608 |
| 2025-11-24 | 24.400 | 24.490 | 24.200 | 24.490 | 24.490 | 1,816 |
| 2025-11-21 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 1,837 |
| 2025-11-19 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 2,143 |
| 2025-11-18 | 24.310 | 24.490 | 24.190 | 24.230 | 24.230 | 1,530 |
| 2025-11-17 | 24.760 | 25.560 | 24.160 | 24.230 | 24.230 | 1,744 |
| 2025-11-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,200 |
| 2025-11-13 | 25.430 | 25.430 | 24.660 | 24.980 | 24.980 | 2,000 |
| 2025-11-12 | 25.000 | 25.500 | 24.510 | 25.180 | 25.180 | 2,736 |
| 2025-11-11 | 24.300 | 25.140 | 24.150 | 24.470 | 24.470 | 2,342 |
| 2025-11-10 | 24.000 | 24.670 | 23.810 | 24.130 | 24.130 | 2,889 |
| 2025-11-07 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 2,800 |
| 2025-11-06 | 23.170 | 23.610 | 22.930 | 23.210 | 23.210 | 2,250 |
| 2025-11-05 | 22.850 | 23.130 | 22.770 | 23.130 | 23.130 | 2,067 |
| 2025-11-04 | 23.020 | 23.080 | 22.860 | 22.860 | 22.860 | 1,769 |
| 2025-11-03 | 22.960 | 23.160 | 22.890 | 23.160 | 23.160 | 1,313 |
| 2025-10-31 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,505 |
| 2025-10-30 | 22.870 | 23.120 | 22.830 | 23.060 | 23.060 | 1,335 |
| 2025-10-29 | 22.840 | 23.070 | 22.840 | 22.890 | 22.890 | 1,245 |
| 2025-10-28 | 23.310 | 23.310 | 22.720 | 23.050 | 23.050 | 1,555 |
| 2025-10-27 | 23.500 | 23.500 | 22.960 | 23.020 | 23.020 | 1,552 |
| 2025-10-24 | 22.730 | 22.730 | 22.730 | 22.730 | 22.730 | 1,316 |
| 2025-10-23 | 22.600 | 23.080 | 22.470 | 22.680 | 22.680 | 1,523 |
| 2025-10-22 | 22.830 | 22.830 | 22.500 | 22.550 | 22.550 | 3,044 |
| 2025-10-21 | 22.680 | 22.850 | 22.410 | 22.440 | 22.440 | 1,408 |
| 2025-10-20 | 22.600 | 22.920 | 22.600 | 22.680 | 22.680 | 2,016 |
← NewerPage 4 of 4 · 240 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.