FRAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	22.500	22.500	22.500	22.500	22.500	1,177
2025-10-16	22.440	22.440	22.020	22.360	22.360	1,970
2025-10-15	22.370	22.440	22.100	22.370	22.370	1,966
2025-10-14	22.450	22.450	22.050	22.140	22.140	1,722
2025-10-13	22.280	22.400	22.070	22.390	22.390	1,759
2025-10-10	22.160	22.160	22.160	22.160	22.160	2,061
2025-10-09	22.170	22.360	22.010	22.360	22.360	1,939
2025-10-08	21.910	22.480	21.910	22.340	22.340	1,633
2025-10-07	22.360	22.370	21.860	22.040	22.040	2,491
2025-10-06	22.410	22.500	22.050	22.180	22.180	1,679
2025-10-03	22.150	22.150	22.150	22.150	22.150	1,724
2025-10-02	22.690	22.690	22.130	22.150	22.150	2,558
2025-10-01	22.100	22.730	22.100	22.600	22.600	2,374
2025-09-30	22.700	22.700	22.700	22.700	22.700	2,450
2025-09-29	22.570	22.790	22.520	22.790	22.790	1,834
2025-09-26	22.540	22.540	22.540	22.540	22.540	1,740
2025-09-25	22.480	22.910	22.040	22.290	22.290	2,218
2025-09-24	22.330	22.580	22.220	22.500	22.500	2,084
2025-09-23	22.250	22.600	22.250	22.600	22.600	1,857
2025-09-22	22.620	22.790	22.110	22.490	22.490	3,571
2025-09-19	22.030	22.030	22.030	22.030	22.030	2,797
2025-09-18	22.230	22.500	22.150	22.300	22.300	1,796
2025-09-17	22.180	22.660	22.180	22.350	22.350	2,084
2025-09-16	22.350	22.570	22.200	22.490	22.490	1,894
2025-09-15	22.220	22.430	22.190	22.430	22.430	2,243
2025-09-12	22.300	22.300	22.300	22.300	22.300	2,514
2025-09-11	22.140	22.490	22.120	22.190	22.190	2,252
2025-09-10	22.150	22.490	22.110	22.200	22.200	1,627
2025-09-09	22.530	22.530	22.110	22.300	22.300	2,007
2025-09-08	22.450	22.730	22.140	22.420	22.420	2,789
2025-09-05	22.680	22.680	22.680	22.680	22.680	2,092
2025-09-04	22.230	22.500	22.180	22.180	22.180	2,015
2025-09-03	22.710	22.900	22.160	22.160	22.160	1,848
2025-09-02	22.720	23.010	22.600	22.790	22.790	2,262
2025-09-01	23.490	23.490	22.900	23.170	23.170	1,821
2025-08-29	23.160	23.160	23.160	23.160	23.160	1,608
2025-08-28	23.270	23.390	23.060	23.390	23.390	1,307
2025-08-27	23.270	23.270	22.840	23.220	23.220	1,418
2025-08-26	23.000	23.210	22.810	23.060	23.060	1,803
2025-08-25	23.120	23.670	22.790	22.840	22.840	1,548
2025-08-22	22.680	22.680	22.680	22.680	22.680	1,109
2025-08-21	22.420	22.670	22.290	22.620	22.620	1,797
2025-08-20	22.340	22.590	22.180	22.590	22.590	2,023
2025-08-19	22.400	22.550	22.040	22.360	22.360	2,443
2025-08-18	22.270	22.730	22.210	22.720	22.720	1,869
2025-08-15	22.220	22.370	21.970	22.370	22.370	2,052
2025-08-14	22.220	22.220	21.810	22.190	22.190	1,719
2025-08-13	21.810	22.210	21.810	21.810	21.810	1,644
2025-08-12	21.740	22.360	21.740	22.210	22.210	2,622
2025-08-11	21.760	21.840	21.520	21.520	21.520	2,018
2025-08-08	21.840	21.840	21.840	21.840	21.840	2,361
2025-08-07	23.490	23.490	21.480	22.190	22.190	4,519
2025-08-06	23.490	23.500	22.960	22.990	22.990	1,602
2025-08-05	23.600	23.600	23.160	23.160	23.160	1,429
2025-08-04	23.600	24.110	23.410	23.410	23.410	1,803
2025-08-01	23.760	23.760	23.760	23.760	23.760	2,886
2025-07-31	23.760	23.880	23.470	23.470	23.470	1,564
2025-07-30	23.100	23.660	23.100	23.460	23.460	2,018
2025-07-29	22.680	23.400	22.680	23.400	23.400	1,627
2025-07-28	22.860	23.020	22.630	23.020	23.020	1,828

← NewerPage 5 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.