Fasa S.A. (BVMF:FASA3)
Brazil · Delayed Price · Currency is BRL 0.3100
0.00 (0.00%)
At close: Sep 25, 2026
Fasa S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 9,700 |
| Sep 23, 2026 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -6.45% | 95,400 |
| Sep 22, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | - | 122,600 |
| Sep 21, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 110,300 |
| Sep 18, 2026 | 0.34 | 0.34 | 0.27 | 0.29 | 0.29 | -14.71% | 145,000 |
| Sep 17, 2026 | 0.42 | 0.42 | 0.34 | 0.34 | 0.34 | -8.11% | 200,600 |
| Sep 16, 2026 | 0.42 | 0.48 | 0.32 | 0.37 | 0.37 | 12.12% | 616,400 |
| Sep 15, 2026 | 0.26 | 0.52 | 0.26 | 0.33 | 0.33 | 32.00% | 777,200 |
| Sep 14, 2026 | 0.22 | 0.27 | 0.21 | 0.25 | 0.25 | 19.05% | 499,000 |
| Sep 11, 2026 | 0.19 | 0.23 | 0.18 | 0.21 | 0.21 | 16.67% | 167,900 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 14,900 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 13,100 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 10,900 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 40,300 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 79,200 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 18,600 |
| Sep 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,300 |
| Aug 31, 2026 | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | - | 46,900 |
| Aug 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 8,100 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 11,700 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,200 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 3,200 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 8,200 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,000 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 23,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 4,900 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 7,300 |
| Aug 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,800 |
| Aug 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 30,300 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 7,100 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 12,200 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,200 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 8,000 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 12,300 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 8,300 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 12,500 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,000 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 12,800 |
| Jul 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 12,400 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 12,500 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,000 |
| Jul 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,700 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 25,700 |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 14,600 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,600 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,500 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 12,300 |
| Jul 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 16,700 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 7,100 |
| Jul 16, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 5.00% | 34,300 |