Fras-le S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.25
+0.08 (0.35%)
Aug 28, 2025, 4:45 PM GMT-3

Fras-le Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202522.0722.5322.0722.4222.421.26%621,200
Aug 19, 202522.5722.5922.0122.1422.14-2.21%681,300
Aug 18, 202522.1522.6722.1522.6422.641.66%505,400
Aug 15, 202521.9722.2821.9722.2722.270.91%133,200
Aug 14, 202521.9122.1321.8022.0722.070.36%216,900
Aug 13, 202521.9022.1921.8621.9921.99-0.05%253,700
Aug 12, 202521.7022.3521.7022.0022.001.38%820,500
Aug 11, 202521.6521.7821.5021.7021.700.23%276,800
Aug 8, 202521.9421.9821.4621.6521.65-0.46%1,190,700
Aug 7, 202522.7422.7421.4821.7521.75-5.43%2,255,500
Aug 6, 202523.6023.6022.9523.0023.00-1.08%628,500
Aug 5, 202523.5023.6523.2523.2523.25-1.57%686,900
Aug 4, 202523.6624.0823.5523.6223.62-0.13%685,600
Aug 1, 202523.8323.9623.4223.6523.650.17%485,400
Jul 31, 202523.8723.8723.4823.6123.61-0.38%315,800
Jul 30, 202523.3223.7023.1523.7023.702.20%586,800
Jul 29, 202522.7223.3422.7223.1923.192.07%507,800
Jul 28, 202522.9822.9822.7022.7222.72-0.57%409,800
Jul 25, 202523.0023.3622.8022.8522.85-1.08%552,900
Jul 24, 202523.2723.3522.9423.1023.10-1.49%642,300
Jul 23, 202523.4023.5723.2523.4523.450.21%642,400
Jul 22, 202523.8924.0123.4023.4023.40-1.52%463,400
Jul 21, 202523.7523.9123.5523.7623.760.04%448,700
Jul 18, 202524.2224.5323.7523.7523.75-2.46%469,900
Jul 17, 202524.1524.5023.9924.3524.351.04%1,070,900
Jul 16, 202524.1024.4823.5524.1024.100.46%1,236,800
Jul 15, 202523.9824.1023.7323.9923.990.59%796,900
Jul 14, 202523.9023.9223.5023.8523.85-0.83%2,125,600
Jul 11, 202524.9924.9923.8924.0524.05-8.03%1,832,000
Jul 10, 202526.5026.6126.0526.1526.15-2.79%410,300
Jul 9, 202527.0927.0926.7026.9026.90-0.66%137,400
Jul 8, 202527.0327.3627.0127.0827.080.18%168,900
Jul 7, 202527.6027.6026.8027.0327.03-2.56%437,000
Jul 4, 202527.8028.3027.7227.7427.400.14%236,300
Jul 3, 202526.9227.7126.8927.7027.363.28%673,100
Jul 2, 202526.8927.2426.6226.8226.490.45%884,100
Jul 1, 202527.3327.4626.5226.7026.37-2.31%551,400
Jun 30, 202526.9027.5726.9027.3326.991.18%337,800
Jun 27, 202526.8527.4226.7527.0126.680.37%357,100
Jun 26, 202527.4227.4826.9026.9126.58-1.36%412,400
Jun 25, 202527.0527.4226.9527.2826.950.52%546,500
Jun 24, 202527.1127.2026.9727.1426.810.48%281,100
Jun 23, 202526.8127.1426.4527.0126.680.56%233,000
Jun 20, 202527.0927.1126.7026.8626.53-1.14%359,400