FRIO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4 |
| 2025-09-16 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 10 |
| 2025-09-15 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 3 |
| 2025-09-10 | 202.54 | 202.54 | 202.54 | 202.54 | 202.54 | 8 |
| 2025-09-09 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1 |
| 2025-09-04 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 13 |
| 2025-09-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2 |
| 2025-09-02 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1 |
| 2025-09-01 | 214.00 | 214.00 | 213.50 | 213.50 | 213.50 | 2 |
| 2025-08-29 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | 5 |
| 2025-08-27 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 2 |
| 2025-08-26 | 214.85 | 215.00 | 205.02 | 205.02 | 205.02 | 6 |
| 2025-08-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 27 |
| 2025-08-21 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | 1 |
| 2025-08-18 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 13 |
| 2025-08-15 | 225.50 | 225.50 | 221.20 | 221.20 | 221.20 | 2 |
| 2025-08-14 | 215.00 | 228.77 | 205.00 | 221.50 | 221.50 | 43 |
| 2025-08-12 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1 |
| 2025-08-11 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 18 |
| 2025-08-08 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 19 |
| 2025-08-07 | 210.01 | 210.01 | 210.01 | 210.01 | 210.01 | 2 |
| 2025-08-06 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | 13 |
| 2025-08-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1 |
| 2025-08-01 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 5 |
| 2025-07-29 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 4 |
| 2025-07-28 | 201.15 | 205.08 | 201.15 | 205.08 | 205.08 | 15 |
| 2025-07-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 403 |
| 2025-07-24 | 200.09 | 200.09 | 200.09 | 200.09 | 200.09 | 2 |
| 2025-07-21 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | 53 |
| 2025-07-18 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1 |
| 2025-07-17 | 218.49 | 218.49 | 204.50 | 204.50 | 204.50 | 2 |
| 2025-07-16 | 204.50 | 204.50 | 199.99 | 199.99 | 199.99 | 4 |
| 2025-07-15 | 206.10 | 214.00 | 200.00 | 214.00 | 214.00 | 62 |
| 2025-07-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2 |
| 2025-07-11 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | 2 |
| 2025-07-10 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 1 |
| 2025-07-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3 |
| 2025-07-08 | 220.00 | 220.00 | 209.99 | 209.99 | 209.99 | 2 |
| 2025-07-07 | 205.02 | 225.00 | 205.02 | 205.02 | 205.02 | 14 |
| 2025-07-04 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 26 |
| 2025-07-03 | 210.00 | 226.60 | 210.00 | 226.60 | 226.60 | 46 |
| 2025-07-01 | 254.82 | 254.82 | 254.82 | 254.82 | 254.82 | 8 |
| 2025-06-27 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 12 |
| 2025-06-26 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | 8 |
| 2025-06-25 | 239.00 | 239.00 | 235.20 | 235.20 | 235.20 | 4 |
| 2025-06-24 | 238.50 | 245.20 | 238.50 | 238.50 | 238.50 | 3 |
| 2025-06-23 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 12 |
| 2025-06-20 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 26 |
| 2025-06-18 | 247.56 | 247.56 | 247.56 | 247.56 | 247.56 | 115 |
| 2025-06-17 | 227.99 | 227.99 | 190.00 | 218.34 | 218.34 | 156 |
| 2025-06-16 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 1 |
| 2025-06-13 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2 |
| 2025-06-09 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 51 |
| 2025-06-06 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 1 |
| 2025-06-04 | 232.09 | 232.09 | 232.09 | 232.09 | 232.09 | 7 |
| 2025-06-03 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1 |
| 2025-06-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 23 |
| 2025-05-30 | 232.41 | 232.41 | 232.41 | 232.41 | 232.41 | 118 |
| 2025-05-21 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 303 |
| 2025-05-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 35 |
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.