FRAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.020	23.020	23.020	23.020	23.020	1,702
2025-07-24	23.450	23.450	22.940	23.040	23.040	2,532
2025-07-23	23.520	23.620	23.260	23.620	23.620	2,426
2025-07-22	23.470	24.050	23.400	23.650	23.650	1,538
2025-07-21	23.750	23.900	23.520	23.520	23.520	2,247
2025-07-18	23.710	23.710	23.710	23.710	23.710	2,422
2025-07-17	24.360	24.400	24.010	24.240	24.240	2,109
2025-07-16	24.000	24.460	23.550	24.200	24.200	2,835
2025-07-15	24.310	24.310	23.750	23.900	23.900	1,769
2025-07-14	24.020	24.020	24.020	24.020	24.020	3,673
2025-07-11	24.320	24.320	24.320	24.320	24.320	6,744
2025-07-10	26.600	26.600	26.000	26.090	26.090	2,626
2025-07-09	27.080	27.080	26.710	27.000	27.000	1,542
2025-07-08	26.750	27.380	26.750	27.230	27.230	1,694
2025-07-07	27.600	27.600	26.800	27.090	27.090	2,836
2025-07-04	28.140	28.140	28.140	28.140	28.140	4,628
2025-07-03	27.690	27.700	26.850	27.000	27.000	2,181
2025-07-02	27.450	27.450	26.620	27.050	27.050	2,136
2025-07-01	27.300	27.570	26.510	26.510	26.510	3,152
2025-06-30	27.000	27.620	26.790	27.280	27.280	1,993
2025-06-27	26.790	26.790	26.790	26.790	26.790	1,507
2025-06-26	27.070	27.440	26.950	27.240	27.240	1,449
2025-06-25	26.870	27.440	26.870	27.340	27.340	2,330
2025-06-24	26.750	27.360	26.750	27.150	27.150	1,254
2025-06-23	26.600	27.160	26.500	27.160	27.160	1,701
2025-06-20	26.610	26.610	26.610	26.610	26.610	1,842
2025-06-18	26.980	26.980	26.980	26.980	26.980	1,472
2025-06-17	27.580	27.610	27.220	27.590	27.590	1,560
2025-06-16	26.930	27.590	26.200	27.300	27.300	2,833
2025-06-13	27.250	27.250	27.250	27.250	27.250	1,776
2025-06-12	27.600	27.760	27.300	27.620	27.620	2,136
2025-06-11	27.990	27.990	26.870	27.390	27.390	1,484
2025-06-10	27.180	27.400	26.990	27.260	27.260	2,106
2025-06-09	26.800	27.100	26.520	27.090	27.090	2,574
2025-06-06	27.070	27.070	27.070	27.070	27.070	1,666
2025-06-05	27.150	27.490	26.850	26.850	26.850	2,286
2025-06-04	27.410	27.650	27.200	27.200	27.200	3,044
2025-06-03	27.130	27.130	27.130	27.130	27.130	6,088
2025-06-02	26.120	26.120	26.120	26.120	26.120	2,532
2025-05-30	26.420	26.420	26.420	26.420	26.420	3,173
2025-05-29	26.090	26.090	26.090	26.090	26.090	2,037
2025-05-28	26.140	26.140	26.140	26.140	26.140	2,732
2025-05-27	26.010	26.010	26.010	26.010	26.010	1,301
2025-05-26	25.930	25.930	25.930	25.930	25.930	1,535
2025-05-23	26.360	26.360	26.360	26.360	26.360	1,507
2025-05-22	26.400	26.400	26.400	26.400	26.400	2,062
2025-05-21	27.010	27.010	26.240	26.240	26.240	2,446
2025-05-20	26.910	26.910	26.910	26.910	26.910	2,094
2025-05-19	27.540	27.540	27.540	27.540	27.540	1,721
2025-05-16	27.610	27.610	27.610	27.610	27.610	2,419
2025-05-15	27.300	27.300	27.300	27.300	27.300	1,837
2025-05-14	27.320	27.320	27.320	27.320	27.320	1,762
2025-05-13	27.580	27.580	27.580	27.580	27.580	1,793
2025-05-12	27.310	27.310	27.310	27.310	27.310	2,005
2025-05-09	27.400	27.400	27.400	27.400	27.400	0
2025-05-06	28.930	29.690	28.930	29.650	29.650	1,740
2025-05-05	29.040	29.040	29.040	29.040	29.040	2,160
2025-05-02	28.660	28.660	28.660	28.660	28.660	2,820
2025-04-30	28.980	28.980	28.980	28.980	28.980	1,442
2025-04-29	29.070	29.070	29.070	29.070	29.070	1,522

← NewerPage 6 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.