FRIO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | 1 |
| 2026-10-19 | 174.18 | 174.18 | 174.15 | 174.15 | 174.15 | 11 |
| 2026-10-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2026-10-14 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 7 |
| 2026-10-12 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-10-08 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 48 |
| 2026-10-07 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-10-06 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-10-05 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-10-01 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-09-28 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-09-24 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 0 |
| 2026-09-23 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 10 |
| 2026-09-22 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | 4 |
| 2026-09-21 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 0 |
| 2026-09-18 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 1 |
| 2026-09-17 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0 |
| 2026-09-16 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0 |
| 2026-09-15 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 1 |
| 2026-09-14 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2026-09-10 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2026-09-09 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2026-09-08 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2026-09-07 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0 |
| 2026-09-04 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 10 |
| 2026-09-03 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3 |
| 2026-09-02 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 9 |
| 2026-09-01 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 22 |
| 2026-08-31 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | 4 |
| 2026-08-28 | 172.18 | 172.18 | 172.18 | 172.18 | 172.18 | 3 |
| 2026-08-27 | 173.14 | 173.15 | 173.14 | 173.15 | 173.15 | 2 |
| 2026-08-26 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 0 |
| 2026-08-25 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 1 |
| 2026-08-24 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 1 |
| 2026-08-21 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | 3 |
| 2026-08-20 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 2 |
| 2026-08-19 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | 0 |
| 2026-08-17 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | 0 |
| 2026-08-14 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | 1 |
| 2026-08-13 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | 37 |
| 2026-07-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 43 |
| 2026-07-22 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 101 |
| 2026-07-21 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | 10 |
| 2026-07-17 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | 1 |
| 2026-07-15 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 7 |
| 2026-07-10 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | 4 |
| 2026-07-08 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | 86 |
| 2026-07-07 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | 20 |
| 2026-07-06 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 2 |
| 2026-07-03 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | 2 |
| 2026-07-02 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | 8 |
| 2026-07-01 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 3 |
| 2026-06-30 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | 7 |
| 2026-06-26 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2 |
| 2026-06-23 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | 1 |
| 2026-06-19 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 25 |
| 2026-06-18 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 13 |
| 2026-06-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1 |
| 2026-06-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5 |
| 2026-06-11 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | 101 |
Page 1 of 6 · 320 trading daysOlder →
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.