Fras-le S.A. (BVMF:FRAS3)
Brazil · Delayed Price · Currency is BRL 22.50
+0.20 (0.90%)
Sep 17, 2025, 4:45 PM GMT-3
Fras-le Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.32 | 22.65 | 22.28 | 22.60 | 22.60 | 1.35% | 153,200 |
| Sep 16, 2025 | 22.48 | 22.57 | 22.19 | 22.30 | 22.30 | -0.22% | 447,300 |
| Sep 15, 2025 | 22.27 | 22.38 | 22.17 | 22.35 | 22.35 | 0.59% | 532,200 |
| Sep 12, 2025 | 22.31 | 22.31 | 21.95 | 22.22 | 22.22 | -0.18% | 633,800 |
| Sep 11, 2025 | 22.37 | 22.44 | 22.20 | 22.26 | 22.26 | 0.04% | 429,500 |
| Sep 10, 2025 | 22.15 | 22.48 | 22.14 | 22.25 | 22.25 | 0.45% | 248,800 |
| Sep 9, 2025 | 22.37 | 22.40 | 22.10 | 22.15 | 22.15 | -0.67% | 331,000 |
| Sep 8, 2025 | 22.51 | 22.67 | 22.15 | 22.30 | 22.30 | -0.67% | 717,200 |
| Sep 5, 2025 | 22.94 | 22.94 | 22.39 | 22.45 | 22.45 | 0.54% | 431,100 |
| Sep 4, 2025 | 22.46 | 22.48 | 22.28 | 22.33 | 22.33 | - | 240,300 |
| Sep 3, 2025 | 22.71 | 22.77 | 22.30 | 22.33 | 22.33 | -1.67% | 268,300 |
| Sep 2, 2025 | 23.11 | 23.11 | 22.70 | 22.71 | 22.71 | -1.65% | 316,300 |
| Sep 1, 2025 | 23.23 | 23.52 | 22.90 | 23.09 | 23.09 | -0.90% | 304,600 |
| Aug 29, 2025 | 23.28 | 23.50 | 23.16 | 23.30 | 23.30 | 0.09% | 219,900 |
| Aug 28, 2025 | 23.17 | 23.40 | 23.09 | 23.28 | 23.28 | 0.47% | 293,000 |
| Aug 27, 2025 | 23.08 | 23.17 | 22.80 | 23.17 | 23.17 | 0.96% | 210,900 |
| Aug 26, 2025 | 23.05 | 23.20 | 22.90 | 22.95 | 22.95 | -0.22% | 377,300 |
| Aug 25, 2025 | 22.91 | 23.21 | 22.80 | 23.00 | 23.00 | 0.48% | 408,800 |
| Aug 22, 2025 | 22.39 | 23.30 | 22.39 | 22.89 | 22.89 | 2.28% | 480,500 |
| Aug 21, 2025 | 22.30 | 22.68 | 22.30 | 22.38 | 22.38 | -0.18% | 444,900 |
| Aug 20, 2025 | 22.07 | 22.53 | 22.07 | 22.42 | 22.42 | 1.26% | 621,200 |
| Aug 19, 2025 | 22.57 | 22.59 | 22.01 | 22.14 | 22.14 | -2.21% | 681,300 |
| Aug 18, 2025 | 22.15 | 22.67 | 22.15 | 22.64 | 22.64 | 1.66% | 505,400 |
| Aug 15, 2025 | 21.97 | 22.28 | 21.97 | 22.27 | 22.27 | 0.91% | 133,200 |
| Aug 14, 2025 | 21.91 | 22.13 | 21.80 | 22.07 | 22.07 | 0.36% | 216,900 |
| Aug 13, 2025 | 21.90 | 22.19 | 21.86 | 21.99 | 21.99 | -0.05% | 253,700 |
| Aug 12, 2025 | 21.70 | 22.35 | 21.70 | 22.00 | 22.00 | 1.38% | 820,500 |
| Aug 11, 2025 | 21.65 | 21.78 | 21.50 | 21.70 | 21.70 | 0.23% | 276,800 |
| Aug 8, 2025 | 21.94 | 21.98 | 21.46 | 21.65 | 21.65 | -0.46% | 1,190,700 |
| Aug 7, 2025 | 22.74 | 22.74 | 21.48 | 21.75 | 21.75 | -5.43% | 2,255,500 |
| Aug 6, 2025 | 23.60 | 23.60 | 22.95 | 23.00 | 23.00 | -1.08% | 628,500 |
| Aug 5, 2025 | 23.50 | 23.65 | 23.25 | 23.25 | 23.25 | -1.57% | 686,900 |
| Aug 4, 2025 | 23.66 | 24.08 | 23.55 | 23.62 | 23.62 | -0.13% | 685,600 |
| Aug 1, 2025 | 23.83 | 23.96 | 23.42 | 23.65 | 23.65 | 0.17% | 485,400 |
| Jul 31, 2025 | 23.87 | 23.87 | 23.48 | 23.61 | 23.61 | -0.38% | 315,800 |
| Jul 30, 2025 | 23.32 | 23.70 | 23.15 | 23.70 | 23.70 | 2.20% | 586,800 |
| Jul 29, 2025 | 22.72 | 23.34 | 22.72 | 23.19 | 23.19 | 2.07% | 507,800 |
| Jul 28, 2025 | 22.98 | 22.98 | 22.70 | 22.72 | 22.72 | -0.57% | 409,800 |
| Jul 25, 2025 | 23.00 | 23.36 | 22.80 | 22.85 | 22.85 | -1.08% | 552,900 |
| Jul 24, 2025 | 23.27 | 23.35 | 22.94 | 23.10 | 23.10 | -1.49% | 642,300 |
| Jul 23, 2025 | 23.40 | 23.57 | 23.25 | 23.45 | 23.45 | 0.21% | 642,400 |
| Jul 22, 2025 | 23.89 | 24.01 | 23.40 | 23.40 | 23.40 | -1.52% | 463,400 |
| Jul 21, 2025 | 23.75 | 23.91 | 23.55 | 23.76 | 23.76 | 0.04% | 448,700 |
| Jul 18, 2025 | 24.22 | 24.53 | 23.75 | 23.75 | 23.75 | -2.46% | 469,900 |
| Jul 17, 2025 | 24.15 | 24.50 | 23.99 | 24.35 | 24.35 | 1.04% | 1,070,900 |
| Jul 16, 2025 | 24.10 | 24.48 | 23.55 | 24.10 | 24.10 | 0.46% | 1,236,800 |
| Jul 15, 2025 | 23.98 | 24.10 | 23.73 | 23.99 | 23.99 | 0.59% | 796,900 |
| Jul 14, 2025 | 23.90 | 23.92 | 23.50 | 23.85 | 23.85 | -0.83% | 2,125,600 |
| Jul 11, 2025 | 24.99 | 24.99 | 23.89 | 24.05 | 24.05 | -8.03% | 1,832,000 |
| Jul 10, 2025 | 26.50 | 26.61 | 26.05 | 26.15 | 26.15 | -2.79% | 410,300 |