Frasle Mobility S.A. (BVMF:FRAS3)
Brazil · Delayed Price · Currency is BRL 23.94
+0.20 (0.84%)
Jan 8, 2026, 12:11 PM GMT-3
Frasle Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 23.66 | 24.28 | 23.66 | 24.04 | - | 1.26% | 27,800 |
| Jan 7, 2026 | 24.16 | 24.16 | 23.50 | 23.74 | 23.74 | -0.50% | 296,900 |
| Jan 6, 2026 | 24.27 | 24.44 | 23.70 | 23.86 | 23.86 | -1.08% | 482,900 |
| Jan 5, 2026 | 23.95 | 24.69 | 23.95 | 24.12 | 24.12 | 0.04% | 171,900 |
| Jan 2, 2026 | 24.25 | 24.56 | 24.05 | 24.11 | 24.11 | -0.17% | 525,700 |
| Dec 30, 2025 | 23.98 | 24.47 | 23.95 | 24.15 | 24.15 | 0.71% | 349,500 |
| Dec 29, 2025 | 24.01 | 24.55 | 23.66 | 23.98 | 23.98 | 0.55% | 328,400 |
| Dec 26, 2025 | 22.60 | 23.91 | 22.38 | 23.85 | 23.85 | 6.24% | 569,100 |
| Dec 23, 2025 | 22.27 | 22.68 | 22.27 | 22.45 | 22.45 | 0.63% | 246,900 |
| Dec 22, 2025 | 21.70 | 22.40 | 21.63 | 22.31 | 22.31 | 2.57% | 293,400 |
| Dec 19, 2025 | 22.01 | 22.13 | 21.50 | 21.75 | 21.75 | -0.91% | 890,700 |
| Dec 18, 2025 | 22.74 | 22.74 | 21.95 | 21.95 | 21.95 | -2.88% | 417,900 |
| Dec 17, 2025 | 22.98 | 23.08 | 22.56 | 22.60 | 22.60 | -3.34% | 476,200 |
| Dec 16, 2025 | 23.85 | 23.95 | 23.32 | 23.38 | 23.07 | -2.54% | 366,900 |
| Dec 15, 2025 | 24.08 | 24.30 | 23.99 | 23.99 | 23.67 | -0.46% | 372,200 |
| Dec 12, 2025 | 24.51 | 24.51 | 24.00 | 24.10 | 23.78 | -0.62% | 293,700 |
| Dec 11, 2025 | 24.10 | 24.37 | 23.78 | 24.25 | 23.92 | 2.02% | 297,100 |
| Dec 10, 2025 | 23.87 | 23.92 | 23.63 | 23.77 | 23.45 | -0.42% | 476,100 |
| Dec 9, 2025 | 23.78 | 24.09 | 23.50 | 23.87 | 23.55 | -0.46% | 232,000 |
| Dec 8, 2025 | 23.60 | 23.98 | 23.55 | 23.98 | 23.66 | 1.61% | 242,500 |
| Dec 5, 2025 | 25.08 | 25.08 | 23.57 | 23.60 | 23.28 | -5.83% | 854,800 |
| Dec 4, 2025 | 25.71 | 25.78 | 25.06 | 25.06 | 24.72 | -0.56% | 183,100 |
| Dec 3, 2025 | 25.72 | 25.82 | 25.16 | 25.20 | 24.86 | -2.02% | 427,600 |
| Dec 2, 2025 | 25.37 | 25.84 | 24.88 | 25.72 | 25.37 | 1.42% | 581,400 |
| Dec 1, 2025 | 25.10 | 25.46 | 25.01 | 25.36 | 25.02 | 1.04% | 160,300 |
| Nov 28, 2025 | 25.15 | 25.31 | 24.88 | 25.10 | 24.76 | - | 190,000 |
| Nov 27, 2025 | 25.00 | 25.16 | 24.96 | 25.10 | 24.76 | 0.76% | 203,700 |
| Nov 26, 2025 | 24.42 | 24.93 | 24.42 | 24.91 | 24.58 | 1.80% | 195,400 |
| Nov 25, 2025 | 24.65 | 25.02 | 24.34 | 24.47 | 24.14 | 0.04% | 520,200 |
| Nov 24, 2025 | 24.35 | 24.47 | 24.19 | 24.46 | 24.13 | 0.49% | 231,000 |
| Nov 21, 2025 | 24.31 | 24.56 | 24.24 | 24.34 | 24.01 | 0.16% | 195,900 |
| Nov 19, 2025 | 24.29 | 24.42 | 24.20 | 24.30 | 23.97 | -0.12% | 206,400 |
| Nov 18, 2025 | 24.20 | 24.46 | 24.05 | 24.33 | 24.00 | 0.45% | 192,900 |
| Nov 17, 2025 | 24.94 | 24.94 | 24.20 | 24.22 | 23.89 | -1.82% | 368,000 |
| Nov 14, 2025 | 24.91 | 24.93 | 24.60 | 24.67 | 24.34 | -0.44% | 267,800 |
| Nov 13, 2025 | 24.98 | 25.24 | 24.65 | 24.78 | 24.45 | -0.84% | 557,000 |
| Nov 12, 2025 | 25.53 | 25.53 | 24.55 | 24.99 | 24.65 | 1.67% | 778,500 |
| Nov 11, 2025 | 24.05 | 25.12 | 24.05 | 24.58 | 24.25 | 2.20% | 600,200 |
| Nov 10, 2025 | 24.07 | 24.61 | 23.88 | 24.05 | 23.73 | - | 419,000 |
| Nov 7, 2025 | 23.25 | 24.12 | 23.10 | 24.05 | 23.73 | 3.09% | 402,200 |
| Nov 6, 2025 | 23.07 | 23.50 | 22.92 | 23.33 | 23.02 | 1.57% | 1,656,800 |
| Nov 5, 2025 | 22.85 | 23.03 | 22.85 | 22.97 | 22.66 | - | 640,700 |
| Nov 4, 2025 | 23.03 | 23.07 | 22.95 | 22.97 | 22.66 | -0.17% | 202,800 |
| Nov 3, 2025 | 23.00 | 23.05 | 22.86 | 23.01 | 22.70 | 0.26% | 430,900 |
| Oct 31, 2025 | 22.97 | 23.09 | 22.91 | 22.95 | 22.64 | - | 482,500 |
| Oct 30, 2025 | 22.93 | 23.10 | 22.84 | 22.95 | 22.64 | - | 178,300 |
| Oct 29, 2025 | 23.00 | 23.12 | 22.92 | 22.95 | 22.64 | 0.09% | 210,800 |
| Oct 28, 2025 | 23.16 | 23.16 | 22.80 | 22.93 | 22.62 | -0.43% | 861,500 |
| Oct 27, 2025 | 23.44 | 23.46 | 22.98 | 23.03 | 22.72 | 0.13% | 447,500 |
| Oct 24, 2025 | 23.02 | 23.14 | 22.87 | 23.00 | 22.69 | 0.88% | 345,300 |