Skip to main content
logo
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.64
+0.14 (0.57%)
Feb 26, 2026, 5:34 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202624.5524.7324.5024.51-0.04%50,200
Feb 25, 202624.2925.0024.2924.5024.501.11%272,700
Feb 24, 202624.2025.0824.0324.2324.230.87%285,000
Feb 23, 202624.0124.3923.9024.0224.02-0.12%289,200
Feb 20, 202624.6424.6423.5224.0524.05-2.83%417,100
Feb 19, 202624.4425.0024.3524.7524.751.68%229,900
Feb 18, 202624.1424.5624.1124.3424.341.21%137,800
Feb 13, 202623.8524.1023.4924.0524.050.29%113,900
Feb 12, 202624.1124.2323.8123.9823.98-0.75%100,900
Feb 11, 202623.9024.3823.8124.1624.161.09%572,700
Feb 10, 202623.8524.1423.7723.9023.900.50%176,800
Feb 9, 202623.6423.9923.6023.7823.780.59%119,500
Feb 6, 202623.7623.7623.3523.6423.64-0.46%304,800
Feb 5, 202623.8124.1423.7223.7523.75-0.42%147,600
Feb 4, 202624.4224.4723.7323.8523.85-2.69%293,100
Feb 3, 202624.4025.0024.4024.5124.510.57%229,100
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