Skip to main content
logo
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.54
+0.17 (0.70%)
Feb 3, 2026, 5:14 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202624.4025.0024.4024.60-0.94%130,400
Feb 2, 202624.1624.4924.1024.3724.370.29%381,600
Jan 30, 202624.7824.8024.2324.3024.30-2.02%453,600
Jan 29, 202625.0025.4324.5224.8024.80-1.78%480,300
Jan 28, 202624.8425.2524.7625.2525.251.61%226,900
Jan 27, 202625.0025.1224.7324.8524.850.32%223,800
Jan 26, 202624.6624.8424.3724.7724.770.45%366,000
Jan 23, 202624.6124.8724.4524.6624.660.45%221,500
Jan 22, 202624.6924.8224.3024.5524.550.74%924,100
Jan 21, 202623.9624.5123.9624.3724.372.70%157,200
Jan 20, 202623.7723.8423.5723.7323.73-0.46%183,800
Jan 19, 202623.9024.1423.7423.8423.84-0.25%108,000
Jan 16, 202623.9524.0323.7723.9023.90-0.42%102,200
Jan 15, 202624.2324.2523.7724.0024.00-158,900
Jan 14, 202623.9424.2123.8524.0024.000.21%165,400
Jan 13, 202623.7023.9623.3523.9523.950.76%258,700
Jan 12, 202623.7024.0623.6023.7723.770.30%178,400
Jan 9, 202623.7524.0823.6423.7023.70-372,600
Jan 8, 202623.6624.3123.6023.7023.70-0.17%274,100
Jan 7, 202624.1624.1623.5023.7423.74-0.50%296,900
Jan 6, 202624.2724.4423.7023.8623.86-1.08%482,900
Jan 5, 202623.9524.6923.9524.1224.120.04%171,900
Jan 2, 202624.2524.5624.0524.1124.11-0.17%525,700
Dec 30, 202523.9824.4723.9524.1524.150.71%349,500
Dec 29, 202524.0124.5523.6623.9823.980.55%328,400
Dec 26, 202522.6023.9122.3823.8523.856.24%569,100
Dec 23, 202522.2722.6822.2722.4522.450.63%246,900
Dec 22, 202521.7022.4021.6322.3122.312.57%293,400
Dec 19, 202522.0122.1321.5021.7521.75-0.91%890,700
Dec 18, 202522.7422.7421.9521.9521.95-2.88%417,900
Dec 17, 202522.9823.0822.5622.6022.60-3.34%476,200
Dec 16, 202523.8523.9523.3223.3823.07-2.54%366,900
Dec 15, 202524.0824.3023.9923.9923.67-0.46%372,200
Dec 12, 202524.5124.5124.0024.1023.78-0.62%293,700
Dec 11, 202524.1024.3723.7824.2523.922.02%297,100
Dec 10, 202523.8723.9223.6323.7723.45-0.42%476,100
Dec 9, 202523.7824.0923.5023.8723.55-0.46%232,000
Dec 8, 202523.6023.9823.5523.9823.661.61%242,500
Dec 5, 202525.0825.0823.5723.6023.28-5.83%854,800
Dec 4, 202525.7125.7825.0625.0624.72-0.56%183,100
Dec 3, 202525.7225.8225.1625.2024.86-2.02%427,600
Dec 2, 202525.3725.8424.8825.7225.371.42%581,400
Dec 1, 202525.1025.4625.0125.3625.021.04%160,300
Nov 28, 202525.1525.3124.8825.1024.76-190,000
Nov 27, 202525.0025.1624.9625.1024.760.76%203,700
Nov 26, 202524.4224.9324.4224.9124.581.80%195,400
Nov 25, 202524.6525.0224.3424.4724.140.04%520,200
Nov 24, 202524.3524.4724.1924.4624.130.49%231,000
Nov 21, 202524.3124.5624.2424.3424.010.16%195,900
Nov 19, 202524.2924.4224.2024.3023.97-0.12%206,400