FRAS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.000	29.030	28.660	28.660	28.660	1,669
2025-04-25	29.120	29.120	29.120	29.120	29.120	1,136
2025-04-24	28.340	28.690	28.270	28.290	28.290	1,284
2025-04-23	27.730	28.310	27.730	27.910	27.910	1,620
2025-04-22	27.690	27.930	27.420	27.740	27.740	1,546
2025-04-17	27.740	27.740	27.740	27.740	27.740	785
2025-04-16	27.700	27.740	27.310	27.570	27.570	1,816
2025-04-15	27.730	27.830	27.460	27.460	27.460	1,273
2025-04-14	27.870	27.890	27.280	27.860	27.860	1,603
2025-04-11	27.620	27.620	27.620	27.620	27.620	1,395
2025-04-10	27.990	27.990	26.950	27.390	27.390	2,035
2025-04-09	27.360	27.360	27.360	27.360	27.360	2,001
2025-04-08	27.150	27.350	26.610	26.610	26.610	1,409
2025-04-07	27.180	27.180	27.180	27.180	27.180	2,716
2025-04-04	27.320	27.320	27.320	27.320	27.320	2,177
2025-04-03	27.930	27.930	27.930	27.930	27.930	2,319
2025-04-02	27.500	27.500	27.500	27.500	27.500	1,484
2025-04-01	27.350	27.350	27.350	27.350	27.350	2,492
2025-03-31	27.340	27.340	27.340	27.340	27.340	2,130
2025-03-28	27.290	27.290	27.290	27.290	27.290	1,381
2025-03-27	28.070	28.070	28.070	28.070	28.070	1,601
2025-03-26	27.740	28.140	27.550	27.570	27.570	1,768
2025-03-25	27.790	27.930	27.280	27.470	27.470	1,621
2025-03-24	27.460	27.850	27.210	27.680	27.680	1,707
2025-03-21	27.520	27.520	27.520	27.520	27.520	2,112
2025-03-20	27.280	27.500	26.980	27.170	27.170	1,678
2025-03-19	26.910	26.910	26.910	26.910	26.910	2,307
2025-03-18	26.590	26.590	26.590	26.590	26.590	1,601
2025-03-17	26.850	26.850	26.850	26.850	26.850	1,716
2025-03-14	26.410	26.410	26.410	26.410	26.410	1,500
2025-03-13	25.940	26.140	25.520	26.000	26.000	1,640
2025-03-12	25.870	25.870	25.870	25.870	25.870	1,506
2025-03-11	25.330	25.330	25.330	25.330	25.330	1,969
2025-03-10	25.330	25.330	25.330	25.330	25.330	2,123
2025-03-07	25.380	25.380	25.380	25.380	25.380	2,768
2025-03-06	24.020	24.890	24.020	24.750	24.750	2,178
2025-03-05	23.770	24.520	23.620	24.520	24.520	2,257
2025-02-28	23.650	23.650	23.650	23.650	23.650	1,746
2025-02-27	23.700	24.100	23.610	23.800	23.800	1,764
2025-02-26	23.990	23.990	23.470	23.470	23.470	1,562
2025-02-25	23.320	23.820	23.290	23.510	23.510	1,883
2025-02-24	23.890	24.050	23.370	23.370	23.370	1,962
2025-02-21	23.900	23.900	23.900	23.900	23.900	1,397
2025-02-20	23.550	23.860	23.410	23.860	23.860	1,536
2025-02-19	23.450	23.660	23.150	23.330	23.330	1,245
2025-02-18	23.670	23.670	23.130	23.660	23.660	1,999
2025-02-17	23.500	23.680	23.180	23.180	23.180	2,024
2025-02-14	23.180	23.180	23.180	23.180	23.180	1,862
2025-02-13	21.950	22.780	21.950	22.450	22.450	2,718
2025-02-12	22.170	22.210	21.900	21.900	21.900	1,722
2025-02-11	21.930	22.260	21.510	22.260	22.260	1,430
2025-02-10	21.610	22.160	21.610	21.800	21.800	2,551
2025-02-07	21.520	21.520	21.520	21.520	21.520	2,553
2025-02-06	21.530	21.870	21.530	21.870	21.870	1,344
2025-02-05	21.650	21.890	21.350	21.640	21.640	2,310
2025-02-04	21.740	21.940	21.290	21.760	21.760	1,909
2025-02-03	21.650	21.890	21.550	21.890	21.890	1,525
2025-01-31	21.570	21.570	21.570	21.570	21.570	2,186
2025-01-30	21.870	21.920	21.260	21.580	21.580	1,482
2025-01-29	21.380	21.780	21.160	21.160	21.160	1,816

← NewerPage 7 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.