FRIO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-03 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 60 |
| 2026-06-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11 |
| 2026-06-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 156 |
| 2026-05-29 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 38 |
| 2026-05-28 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 2 |
| 2026-05-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 11 |
| 2026-05-26 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 54 |
| 2026-05-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 111 |
| 2026-05-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 108 |
| 2026-05-20 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 10 |
| 2026-05-19 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2 |
| 2026-05-14 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 26 |
| 2026-05-13 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | 5 |
| 2026-05-11 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | 8 |
| 2026-05-08 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 2 |
| 2026-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 9 |
| 2026-05-05 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 4 |
| 2026-05-04 | 165.00 | 165.00 | 164.99 | 164.99 | 164.99 | 6 |
| 2026-04-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 21 |
| 2026-04-27 | 165.03 | 165.03 | 160.20 | 160.20 | 160.20 | 4 |
| 2026-04-20 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2 |
| 2026-04-15 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | 21 |
| 2026-04-14 | 162.00 | 162.00 | 160.01 | 160.01 | 160.01 | 33 |
| 2026-04-13 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 12 |
| 2026-04-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 32 |
| 2026-04-09 | 170.12 | 170.12 | 164.67 | 164.67 | 164.67 | 35 |
| 2026-04-08 | 170.18 | 170.18 | 170.17 | 170.17 | 170.17 | 3 |
| 2026-04-02 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 19 |
| 2026-03-30 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 31 |
| 2026-03-26 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 10 |
| 2026-03-25 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 2 |
| 2026-03-24 | 170.20 | 170.20 | 168.10 | 170.00 | 170.00 | 44 |
| 2026-03-23 | 179.18 | 179.18 | 174.50 | 174.50 | 174.50 | 7 |
| 2026-03-20 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | 5 |
| 2026-03-19 | 170.18 | 179.18 | 170.18 | 179.18 | 179.18 | 14 |
| 2026-03-18 | 179.17 | 179.17 | 178.00 | 178.00 | 178.00 | 3 |
| 2026-03-17 | 170.18 | 173.00 | 170.18 | 173.00 | 173.00 | 9 |
| 2026-03-16 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | 2 |
| 2026-03-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 8 |
| 2026-03-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 2026-03-11 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | 1 |
| 2026-03-10 | 184.00 | 184.00 | 177.60 | 177.60 | 177.60 | 4 |
| 2026-03-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2026-03-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2026-03-05 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | 5 |
| 2026-03-04 | 183.17 | 183.17 | 180.00 | 180.00 | 180.00 | 6 |
| 2026-03-02 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | 7 |
| 2026-02-27 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 11 |
| 2026-02-26 | 179.02 | 183.18 | 171.18 | 171.18 | 171.18 | 85 |
| 2026-02-25 | 180.00 | 191.00 | 180.00 | 185.00 | 185.00 | 5 |
| 2026-02-24 | 184.98 | 187.98 | 184.98 | 187.38 | 187.38 | 3 |
| 2026-02-23 | 185.98 | 189.18 | 185.98 | 187.98 | 187.98 | 49 |
| 2026-02-20 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | 7 |
| 2026-02-19 | 179.12 | 183.00 | 179.12 | 181.09 | 181.09 | 12 |
| 2026-02-18 | 177.37 | 177.37 | 177.22 | 177.22 | 177.22 | 12 |
| 2026-02-13 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 42 |
| 2026-02-11 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 5 |
| 2026-02-10 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2 |
| 2026-02-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 12 |
| 2026-02-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 23 |
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.