FRAS3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	21.720	21.720	21.250	21.250	21.250	2,201
2025-01-27	21.380	21.740	21.300	21.520	21.520	2,313
2025-01-24	21.450	21.450	21.450	21.450	21.450	1,766
2025-01-23	21.500	21.500	21.100	21.100	21.100	1,471
2025-01-22	21.740	21.740	21.200	21.440	21.440	2,446
2025-01-21	21.050	21.750	21.000	21.750	21.750	1,694
2025-01-20	20.980	21.120	20.760	20.810	20.810	1,330
2025-01-17	20.850	20.850	20.850	20.850	20.850	1,471
2025-01-16	20.900	20.900	20.370	20.370	20.370	1,622
2025-01-15	20.300	20.990	20.250	20.690	20.690	2,654
2025-01-14	20.330	20.380	20.030	20.200	20.200	1,737
2025-01-13	20.190	20.600	20.190	20.330	20.330	1,682
2025-01-10	20.090	20.090	20.090	20.090	20.090	1,915
2025-01-09	20.700	21.140	20.700	21.140	21.140	1,720
2025-01-08	20.600	20.870	20.600	20.600	20.600	1,761
2025-01-07	20.600	20.920	20.500	20.580	20.580	2,046
2025-01-06	19.800	20.790	19.800	20.370	20.370	2,519
2025-01-03	18.450	18.450	18.450	18.450	18.450	1,643
2025-01-02	20.250	20.640	20.000	20.000	20.000	1,678
2024-12-30	20.450	20.450	20.450	20.450	20.450	1,732
2024-12-27	20.870	20.870	20.870	20.870	20.870	1,410
2024-12-26	20.200	20.630	20.000	20.000	20.000	1,833
2024-12-23	20.400	20.400	20.400	20.400	20.400	1,902
2024-12-20	20.960	20.960	20.960	20.960	20.960	1,642
2024-12-19	20.500	20.680	20.360	20.510	20.510	1,986
2024-12-18	21.370	21.370	20.460	20.740	20.740	2,735
2024-12-17	21.530	21.530	21.010	21.040	21.040	1,466
2024-12-16	21.850	21.880	20.950	21.150	21.150	2,045
2024-12-13	21.350	21.350	21.350	21.350	21.350	1,513
2024-12-12	21.890	21.890	21.060	21.150	21.150	2,115
2024-12-11	21.300	21.750	21.130	21.740	21.740	2,142
2024-12-10	21.420	21.420	21.420	21.420	21.420	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.