Fras-le S.A. (BVMF:FRAS3)
Brazil · Delayed Price · Currency is BRL 23.26
-0.36 (-1.52%)
Aug 5, 2025, 4:45 PM GMT-3
Fras-le Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.50 | 23.65 | 23.40 | 23.48 | 23.48 | -0.59% | 85,500 |
| Aug 4, 2025 | 23.66 | 24.08 | 23.55 | 23.62 | 23.62 | -0.13% | 685,500 |
| 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 |
| Jul 9, 2025 | 27.09 | 27.09 | 26.70 | 26.90 | 26.90 | -0.66% | 137,400 |
| Jul 8, 2025 | 27.03 | 27.36 | 27.01 | 27.08 | 27.08 | 0.18% | 168,900 |
| Jul 7, 2025 | 27.60 | 27.60 | 26.80 | 27.03 | 27.03 | -1.53% | 437,000 |
| Jul 4, 2025 | 27.51 | 28.00 | 27.43 | 27.45 | 27.45 | 0.15% | 238,789 |
| Jul 3, 2025 | 26.64 | 27.42 | 26.61 | 27.41 | 27.41 | 3.28% | 680,191 |
| Jul 2, 2025 | 26.61 | 26.96 | 26.34 | 26.54 | 26.54 | 0.45% | 893,414 |
| Jul 1, 2025 | 27.05 | 27.17 | 26.24 | 26.42 | 26.42 | -2.33% | 557,209 |
| Jun 30, 2025 | 26.62 | 27.28 | 26.62 | 27.05 | 27.05 | 1.20% | 341,359 |
| Jun 27, 2025 | 26.57 | 27.13 | 26.47 | 26.73 | 26.73 | 0.38% | 360,862 |
| Jun 26, 2025 | 27.13 | 27.19 | 26.62 | 26.63 | 26.63 | -1.37% | 416,744 |
| Jun 25, 2025 | 26.77 | 27.13 | 26.67 | 27.00 | 27.00 | 0.52% | 552,257 |
| Jun 24, 2025 | 26.83 | 26.92 | 26.69 | 26.86 | 26.86 | 0.49% | 284,061 |
| Jun 23, 2025 | 26.53 | 26.86 | 26.17 | 26.73 | 26.73 | 0.56% | 235,454 |
| Jun 20, 2025 | 26.81 | 26.83 | 26.42 | 26.58 | 26.58 | -1.15% | 363,186 |
| Jun 18, 2025 | 27.13 | 27.22 | 26.72 | 26.89 | 26.89 | -0.88% | 451,002 |
| Jun 17, 2025 | 27.20 | 27.23 | 26.94 | 27.13 | 27.13 | -0.04% | 387,035 |
| Jun 16, 2025 | 26.72 | 27.26 | 25.99 | 27.14 | 27.14 | 1.46% | 722,634 |
| Jun 13, 2025 | 26.87 | 27.07 | 26.67 | 26.75 | 26.75 | -0.78% | 371,675 |
| Jun 12, 2025 | 27.42 | 27.58 | 26.96 | 26.96 | 26.96 | -0.26% | 452,113 |
| Jun 11, 2025 | 26.80 | 27.11 | 26.63 | 27.03 | 27.03 | 0.97% | 289,013 |
| Jun 10, 2025 | 26.96 | 27.02 | 26.72 | 26.77 | 26.77 | 0.75% | 176,035 |
| Jun 9, 2025 | 26.57 | 26.69 | 26.22 | 26.57 | 26.57 | -0.11% | 329,535 |
| Jun 6, 2025 | 27.03 | 27.03 | 26.54 | 26.60 | 26.60 | -0.52% | 136,927 |
| Jun 5, 2025 | 26.98 | 27.06 | 26.74 | 26.74 | 26.74 | -0.85% | 339,236 |
| Jun 4, 2025 | 27.22 | 27.31 | 26.97 | 26.97 | 26.97 | 0.15% | 544,577 |
| Jun 3, 2025 | 26.11 | 27.03 | 26.08 | 26.93 | 26.93 | 3.14% | 485,461 |
| Jun 2, 2025 | 26.03 | 26.30 | 25.64 | 26.11 | 26.11 | 0.15% | 361,771 |
| May 30, 2025 | 26.15 | 26.18 | 25.81 | 26.07 | 26.07 | 0.15% | 442,109 |
| May 29, 2025 | 26.03 | 26.09 | 25.74 | 26.03 | 26.03 | -0.08% | 276,987 |
| May 28, 2025 | 26.19 | 26.19 | 25.78 | 26.05 | 26.05 | -0.08% | 436,248 |
| May 27, 2025 | 25.90 | 26.12 | 25.87 | 26.07 | 26.07 | 1.12% | 232,120 |