FRIO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 185.21 | 200.00 | 175.00 | 200.00 | 200.00 | 45 |
| 2026-01-30 | 185.21 | 185.21 | 185.20 | 185.20 | 185.20 | 2 |
| 2026-01-29 | 193.20 | 193.20 | 188.20 | 188.20 | 188.20 | 3 |
| 2026-01-28 | 196.00 | 196.00 | 192.20 | 195.00 | 195.00 | 20 |
| 2026-01-27 | 200.00 | 204.50 | 200.00 | 204.50 | 204.50 | 18 |
| 2026-01-26 | 185.60 | 200.00 | 176.32 | 200.00 | 200.00 | 96 |
| 2026-01-22 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | 12 |
| 2026-01-21 | 199.00 | 199.00 | 183.92 | 183.92 | 183.92 | 74 |
| 2026-01-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1 |
| 2026-01-19 | 209.89 | 209.89 | 200.00 | 200.00 | 200.00 | 2 |
| 2026-01-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10 |
| 2026-01-14 | 207.00 | 230.95 | 207.00 | 220.88 | 220.88 | 316 |
| 2026-01-13 | 206.00 | 210.00 | 190.00 | 193.00 | 193.00 | 67 |
| 2026-01-12 | 180.00 | 210.00 | 180.00 | 200.01 | 200.01 | 150 |
| 2026-01-09 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 42 |
| 2026-01-08 | 194.99 | 194.99 | 168.55 | 168.55 | 168.55 | 95 |
| 2026-01-07 | 195.98 | 195.98 | 175.04 | 175.04 | 175.04 | 5 |
| 2026-01-06 | 200.00 | 200.00 | 195.98 | 195.98 | 195.98 | 30 |
| 2026-01-05 | 204.99 | 205.00 | 200.00 | 200.00 | 200.00 | 4 |
| 2026-01-02 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | 4 |
| 2025-12-30 | 209.98 | 209.98 | 209.98 | 209.98 | 209.98 | 59 |
| 2025-12-29 | 185.00 | 185.00 | 172.00 | 172.00 | 172.00 | 60 |
| 2025-12-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 21 |
| 2025-12-18 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 5 |
| 2025-12-17 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | 9 |
| 2025-12-15 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | 44 |
| 2025-12-12 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 10 |
| 2025-12-10 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 27 |
| 2025-12-09 | 185.00 | 185.00 | 180.01 | 180.01 | 180.01 | 11 |
| 2025-12-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1 |
| 2025-12-03 | 187.97 | 187.97 | 185.20 | 185.20 | 185.20 | 4 |
| 2025-11-27 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 57 |
| 2025-11-26 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1 |
| 2025-11-24 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 1 |
| 2025-11-21 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1 |
| 2025-11-19 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 3 |
| 2025-11-18 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | 7 |
| 2025-11-11 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 3 |
| 2025-11-10 | 190.00 | 190.00 | 187.50 | 187.50 | 187.50 | 3 |
| 2025-11-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2025-10-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2025-10-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 23 |
| 2025-10-28 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 1 |
| 2025-10-27 | 171.02 | 193.01 | 171.02 | 171.02 | 171.02 | 12 |
| 2025-10-24 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | 11 |
| 2025-10-20 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 9 |
| 2025-10-17 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | 3 |
| 2025-10-16 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | 5 |
| 2025-10-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1 |
| 2025-10-09 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 1 |
| 2025-10-08 | 201.99 | 202.81 | 198.20 | 198.20 | 198.20 | 5 |
| 2025-10-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2025-10-03 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 23 |
| 2025-10-02 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | 13 |
| 2025-10-01 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | 2 |
| 2025-09-29 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | 11 |
| 2025-09-26 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 138 |
| 2025-09-25 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1 |
| 2025-09-23 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1 |
| 2025-09-22 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1 |
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.