FRAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 25.720 | 26.430 | 25.720 | 26.250 | 26.250 | 2,001 |
| 2026-10-06 | 24.800 | 25.950 | 24.800 | 25.860 | 25.860 | 1,312 |
| 2026-10-05 | 23.630 | 26.020 | 22.850 | 24.850 | 24.850 | 4,246 |
| 2026-10-02 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 1,093 |
| 2026-10-01 | 22.590 | 22.840 | 22.460 | 22.520 | 22.520 | 1,658 |
| 2026-09-30 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 0 |
| 2026-09-28 | 22.640 | 22.780 | 22.190 | 22.750 | 22.750 | 1,220 |
| 2026-09-25 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | 2,134 |
| 2026-09-24 | 23.900 | 23.900 | 23.040 | 23.600 | 23.600 | 618 |
| 2026-09-23 | 23.490 | 23.870 | 23.470 | 23.710 | 23.710 | 785 |
| 2026-09-22 | 23.530 | 23.880 | 23.230 | 23.880 | 23.880 | 973 |
| 2026-09-21 | 23.760 | 23.890 | 23.440 | 23.820 | 23.820 | 1,449 |
| 2026-09-18 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 1,073 |
| 2026-09-17 | 23.590 | 23.750 | 23.280 | 23.610 | 23.610 | 1,008 |
| 2026-09-16 | 23.380 | 23.670 | 23.180 | 23.570 | 23.570 | 962 |
| 2026-09-15 | 23.200 | 23.590 | 23.070 | 23.140 | 23.140 | 1,014 |
| 2026-09-14 | 23.000 | 23.410 | 22.850 | 23.410 | 23.410 | 1,707 |
| 2026-09-11 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 1,020 |
| 2026-09-10 | 22.690 | 23.880 | 22.690 | 23.780 | 23.780 | 1,758 |
| 2026-09-09 | 23.300 | 23.300 | 22.670 | 23.210 | 23.210 | 1,491 |
| 2026-09-08 | 22.650 | 23.300 | 22.050 | 23.150 | 23.150 | 1,457 |
| 2026-09-04 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 2,413 |
| 2026-09-03 | 23.370 | 23.680 | 22.800 | 23.110 | 23.110 | 1,511 |
| 2026-09-02 | 23.290 | 23.900 | 23.290 | 23.800 | 23.800 | 1,042 |
| 2026-09-01 | 23.600 | 23.660 | 22.970 | 23.620 | 23.620 | 1,288 |
| 2026-08-31 | 23.370 | 23.410 | 23.020 | 23.300 | 23.300 | 983 |
| 2026-08-28 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 1,160 |
| 2026-08-27 | 22.680 | 23.520 | 22.680 | 23.520 | 23.520 | 1,371 |
| 2026-08-26 | 23.350 | 23.600 | 22.820 | 22.820 | 22.820 | 1,312 |
| 2026-08-25 | 23.250 | 23.660 | 22.790 | 23.390 | 23.390 | 986 |
| 2026-08-24 | 23.450 | 23.450 | 22.870 | 23.270 | 23.270 | 1,619 |
| 2026-08-21 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 2,683 |
| 2026-08-20 | 22.640 | 22.980 | 22.480 | 22.980 | 22.980 | 1,523 |
| 2026-08-19 | 21.870 | 22.770 | 21.870 | 22.360 | 22.360 | 1,669 |
| 2026-08-18 | 21.860 | 22.260 | 21.630 | 22.260 | 22.260 | 1,347 |
| 2026-08-17 | 22.000 | 22.000 | 21.280 | 21.920 | 21.920 | 1,309 |
| 2026-08-14 | 21.880 | 21.880 | 21.880 | 21.880 | 21.880 | 1,515 |
| 2026-08-13 | 21.500 | 22.400 | 21.500 | 21.720 | 21.720 | 1,316 |
| 2026-08-12 | 20.470 | 22.400 | 19.760 | 22.400 | 22.400 | 2,044 |
| 2026-08-11 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | 1,451 |
| 2026-08-10 | 20.610 | 20.610 | 20.610 | 20.610 | 20.610 | 1,252 |
| 2026-08-07 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | 1,081 |
| 2026-08-06 | 19.950 | 20.280 | 19.660 | 20.280 | 20.280 | 2,043 |
| 2026-08-05 | 20.280 | 20.770 | 19.750 | 19.750 | 19.750 | 1,412 |
| 2026-08-04 | 20.000 | 20.600 | 20.000 | 20.130 | 20.130 | 1,125 |
| 2026-08-03 | 21.170 | 21.190 | 19.400 | 19.930 | 19.930 | 3,591 |
| 2026-07-31 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 774 |
| 2026-07-30 | 20.400 | 20.980 | 20.400 | 20.590 | 20.590 | 742 |
| 2026-07-29 | 20.860 | 21.050 | 20.300 | 20.630 | 20.630 | 560 |
| 2026-07-28 | 20.580 | 21.190 | 20.580 | 20.800 | 20.800 | 910 |
| 2026-07-27 | 20.650 | 21.300 | 20.540 | 20.540 | 20.540 | 688 |
| 2026-07-24 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 579 |
| 2026-07-23 | 20.640 | 21.080 | 20.640 | 20.850 | 20.850 | 604 |
| 2026-07-22 | 20.640 | 21.470 | 20.640 | 21.060 | 21.060 | 780 |
| 2026-07-21 | 20.890 | 21.010 | 20.680 | 20.740 | 20.740 | 863 |
| 2026-07-20 | 20.800 | 21.030 | 20.500 | 20.840 | 20.840 | 898 |
Page 1 of 1 · 56 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.