FRIO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 244.99 | 244.99 | 244.99 | 244.99 | 244.99 | 211 |
| 2025-05-15 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 10 |
| 2025-05-14 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 12 |
| 2025-05-12 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 1 |
| 2025-05-07 | 269.93 | 269.93 | 269.93 | 269.93 | 269.93 | 0 |
| 2025-05-06 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | 100 |
| 2025-05-05 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | 203 |
| 2025-05-02 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 17 |
| 2025-04-30 | 262.99 | 262.99 | 262.99 | 262.99 | 262.99 | 29 |
| 2025-04-28 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2 |
| 2025-04-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 40 |
| 2025-04-22 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 6 |
| 2025-04-17 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 30 |
| 2025-04-16 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | 17 |
| 2025-04-07 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 3 |
| 2025-04-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 175 |
| 2025-04-03 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 26 |
| 2025-04-02 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 48 |
| 2025-04-01 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1 |
| 2025-03-31 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 33 |
| 2025-03-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 26 |
| 2025-03-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 38 |
| 2025-03-24 | 282.81 | 282.81 | 282.01 | 282.01 | 282.01 | 2 |
| 2025-03-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 12 |
| 2025-03-20 | 288.00 | 297.49 | 288.00 | 297.49 | 297.49 | 30 |
| 2025-03-14 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | 1 |
| 2025-03-12 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 28 |
| 2025-03-11 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 306 |
| 2025-03-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 20 |
| 2025-03-07 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 6 |
| 2025-03-06 | 305.02 | 305.02 | 281.01 | 286.00 | 286.00 | 105 |
| 2025-03-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2025-02-28 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 9 |
| 2025-02-27 | 290.00 | 300.00 | 278.03 | 300.00 | 300.00 | 107 |
| 2025-02-26 | 275.00 | 289.00 | 275.00 | 278.01 | 278.01 | 70 |
| 2025-02-25 | 272.74 | 272.74 | 271.00 | 271.00 | 271.00 | 18 |
| 2025-02-24 | 273.00 | 273.00 | 260.00 | 260.00 | 260.00 | 9 |
| 2025-02-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2 |
| 2025-02-18 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | 16 |
| 2025-02-17 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 7 |
| 2025-02-14 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 6 |
| 2025-02-12 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 35 |
| 2025-02-11 | 283.02 | 304.00 | 283.02 | 304.00 | 304.00 | 48 |
| 2025-02-10 | 306.49 | 306.49 | 287.01 | 287.01 | 287.01 | 18 |
| 2025-02-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2 |
| 2025-02-05 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 43 |
| 2025-02-04 | 318.00 | 318.00 | 300.00 | 310.00 | 310.00 | 3 |
| 2025-02-03 | 285.08 | 312.00 | 285.08 | 312.00 | 312.00 | 3 |
| 2025-01-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 155 |
| 2025-01-30 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | 13 |
| 2025-01-29 | 288.10 | 288.10 | 280.10 | 280.10 | 280.10 | 11 |
| 2025-01-27 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 4 |
| 2025-01-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2 |
| 2025-01-23 | 294.50 | 300.00 | 290.00 | 300.00 | 300.00 | 8 |
| 2025-01-22 | 290.00 | 290.00 | 286.01 | 287.01 | 287.01 | 9 |
| 2025-01-21 | 299.00 | 299.00 | 288.00 | 299.00 | 299.00 | 103 |
| 2025-01-20 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 4 |
| 2025-01-17 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 116 |
| 2025-01-16 | 283.01 | 305.00 | 282.06 | 305.00 | 305.00 | 168 |
| 2025-01-15 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | 16 |
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.