Fras-le S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.95
0.00 (0.00%)
Oct 30, 2025, 5:07 PM GMT-3

Fras-le Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.0023.1222.9222.9522.950.09%175,200
Oct 28, 202523.1623.1622.8022.9322.93-0.43%861,500
Oct 27, 202523.4423.4622.9823.0323.030.13%448,600
Oct 24, 202523.0223.1422.8723.0023.000.88%345,300
Oct 23, 202522.7022.9722.7022.8022.800.44%157,700
Oct 22, 202522.4922.7822.4922.7022.700.75%318,300
Oct 21, 202522.6722.7322.4322.5322.53-1.01%219,200
Oct 20, 202522.5522.9322.5522.7622.760.93%207,800
Oct 17, 202522.2222.5522.1022.5522.551.39%591,500
Oct 16, 202522.1622.4522.0322.2422.240.36%1,015,600
Oct 15, 202522.2922.4022.0922.1622.16-135,300
Oct 14, 202522.1622.2722.0222.1622.16-170,100
Oct 13, 202522.0922.3822.0722.1622.160.41%182,000
Oct 10, 202522.1122.2121.8022.0722.07-0.18%287,400
Oct 9, 202522.1922.3222.0022.1122.11-0.27%1,047,500
Oct 8, 202521.9822.3721.9822.1722.171.23%272,500
Oct 7, 202522.1122.1221.8521.9021.90-0.95%272,700
Oct 6, 202522.5622.5622.0522.1122.11-0.99%156,100
Oct 3, 202522.2422.5222.2022.3322.330.59%760,700
Oct 2, 202522.6322.6322.1522.2022.20-1.29%189,900
Oct 1, 202522.5622.7422.3622.4922.49-0.31%172,700
Sep 30, 202522.8322.8322.5022.5622.56-0.75%299,700
Sep 29, 202522.5322.8022.5322.7322.730.80%160,400
Sep 26, 202522.1722.6322.1722.5522.552.31%289,500
Sep 25, 202522.4222.4422.0422.0422.04-0.94%470,500
Sep 24, 202522.3522.5022.2522.2522.25-0.45%200,100
Sep 23, 202522.2722.5022.2522.3522.350.36%178,900
Sep 22, 202522.7523.0022.1022.2722.27-1.81%436,500
Sep 19, 202522.2022.6822.1622.6822.682.16%1,071,200
Sep 18, 202522.4922.4922.1522.2022.20-0.94%250,800
Sep 17, 202522.3222.6822.2822.4122.410.49%410,700
Sep 16, 202522.4822.5722.1922.3022.30-0.22%447,300
Sep 15, 202522.2722.3822.1722.3522.350.59%532,200
Sep 12, 202522.3122.3121.9522.2222.22-0.18%633,800
Sep 11, 202522.3722.4422.2022.2622.260.04%429,500
Sep 10, 202522.1522.4822.1422.2522.250.45%248,800
Sep 9, 202522.3722.4022.1022.1522.15-0.67%331,000
Sep 8, 202522.5122.6722.1522.3022.30-0.67%717,200
Sep 5, 202522.9422.9422.3922.4522.450.54%431,100
Sep 4, 202522.4622.4822.2822.3322.33-240,300
Sep 3, 202522.7122.7722.3022.3322.33-1.67%268,300
Sep 2, 202523.1123.1122.7022.7122.71-1.65%316,300
Sep 1, 202523.2323.5222.9023.0923.09-0.90%304,600
Aug 29, 202523.2823.5023.1623.3023.300.09%219,900
Aug 28, 202523.1723.4023.0923.2823.280.47%293,000
Aug 27, 202523.0823.1722.8023.1723.170.96%210,900
Aug 26, 202523.0523.2022.9022.9522.95-0.22%377,300
Aug 25, 202522.9123.2122.8023.0023.000.48%408,800
Aug 22, 202522.3923.3022.3922.8922.892.28%480,500
Aug 21, 202522.3022.6822.3022.3822.38-0.18%444,900