Fras-le S.A. (BVMF:FRAS3)
Brazil · Delayed Price · Currency is BRL 22.20
+0.30 (1.37%)
Oct 8, 2025, 2:44 PM GMT-3
Fras-le Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.11 | 22.12 | 21.85 | 21.90 | 21.90 | -0.95% | 272,700 |
| Oct 6, 2025 | 22.56 | 22.56 | 22.05 | 22.11 | 22.11 | -0.99% | 156,100 |
| Oct 3, 2025 | 22.24 | 22.52 | 22.20 | 22.33 | 22.33 | 0.59% | 760,700 |
| Oct 2, 2025 | 22.63 | 22.63 | 22.15 | 22.20 | 22.20 | -1.29% | 189,900 |
| Oct 1, 2025 | 22.56 | 22.74 | 22.36 | 22.49 | 22.49 | -0.31% | 172,700 |
| Sep 30, 2025 | 22.83 | 22.83 | 22.50 | 22.56 | 22.56 | -0.75% | 299,700 |
| Sep 29, 2025 | 22.53 | 22.80 | 22.53 | 22.73 | 22.73 | 0.80% | 160,400 |
| Sep 26, 2025 | 22.17 | 22.63 | 22.17 | 22.55 | 22.55 | 2.31% | 289,500 |
| Sep 25, 2025 | 22.42 | 22.44 | 22.04 | 22.04 | 22.04 | -0.94% | 470,500 |
| Sep 24, 2025 | 22.35 | 22.50 | 22.25 | 22.25 | 22.25 | -0.45% | 200,100 |
| Sep 23, 2025 | 22.27 | 22.50 | 22.25 | 22.35 | 22.35 | 0.36% | 178,900 |
| Sep 22, 2025 | 22.75 | 23.00 | 22.10 | 22.27 | 22.27 | -1.81% | 436,500 |
| Sep 19, 2025 | 22.20 | 22.68 | 22.16 | 22.68 | 22.68 | 2.16% | 1,071,200 |
| Sep 18, 2025 | 22.49 | 22.49 | 22.15 | 22.20 | 22.20 | -0.94% | 250,800 |
| Sep 17, 2025 | 22.32 | 22.68 | 22.28 | 22.41 | 22.41 | 0.49% | 410,700 |
| 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 |