Fras-le S.A. (BVMF:FRAS3)
Brazil · Delayed Price · Currency is BRL 24.30
-0.03 (-0.12%)
Nov 19, 2025, 6:07 PM GMT-3
Fras-le Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.29 | 24.42 | 24.20 | 24.30 | 24.30 | -0.12% | 206,400 |
| Nov 18, 2025 | 24.20 | 24.46 | 24.05 | 24.33 | 24.33 | 0.45% | 192,900 |
| Nov 17, 2025 | 24.94 | 24.94 | 24.20 | 24.22 | 24.22 | -1.82% | 368,000 |
| Nov 14, 2025 | 24.91 | 24.93 | 24.60 | 24.67 | 24.67 | -0.44% | 267,800 |
| Nov 13, 2025 | 24.98 | 25.24 | 24.65 | 24.78 | 24.78 | -0.84% | 557,000 |
| Nov 12, 2025 | 25.53 | 25.53 | 24.55 | 24.99 | 24.99 | 1.67% | 778,500 |
| Nov 11, 2025 | 24.05 | 25.12 | 24.05 | 24.58 | 24.58 | 2.20% | 600,200 |
| Nov 10, 2025 | 24.07 | 24.61 | 23.88 | 24.05 | 24.05 | - | 419,000 |
| Nov 7, 2025 | 23.25 | 24.12 | 23.10 | 24.05 | 24.05 | 3.09% | 402,200 |
| Nov 6, 2025 | 23.07 | 23.50 | 22.92 | 23.33 | 23.33 | 1.57% | 1,656,800 |
| Nov 5, 2025 | 22.85 | 23.03 | 22.85 | 22.97 | 22.97 | - | 640,700 |
| Nov 4, 2025 | 23.03 | 23.07 | 22.95 | 22.97 | 22.97 | -0.17% | 202,800 |
| Nov 3, 2025 | 23.00 | 23.05 | 22.86 | 23.01 | 23.01 | 0.26% | 430,900 |
| Oct 31, 2025 | 22.97 | 23.09 | 22.91 | 22.95 | 22.95 | - | 482,500 |
| Oct 30, 2025 | 22.93 | 23.10 | 22.84 | 22.95 | 22.95 | - | 178,300 |
| Oct 29, 2025 | 23.00 | 23.12 | 22.92 | 22.95 | 22.95 | 0.09% | 210,800 |
| Oct 28, 2025 | 23.16 | 23.16 | 22.80 | 22.93 | 22.93 | -0.43% | 861,500 |
| Oct 27, 2025 | 23.44 | 23.46 | 22.98 | 23.03 | 23.03 | 0.13% | 447,500 |
| Oct 24, 2025 | 23.02 | 23.14 | 22.87 | 23.00 | 23.00 | 0.88% | 345,300 |
| Oct 23, 2025 | 22.70 | 22.97 | 22.70 | 22.80 | 22.80 | 0.44% | 157,700 |
| Oct 22, 2025 | 22.49 | 22.78 | 22.49 | 22.70 | 22.70 | 0.75% | 318,300 |
| Oct 21, 2025 | 22.67 | 22.73 | 22.43 | 22.53 | 22.53 | -1.01% | 219,100 |
| Oct 20, 2025 | 22.55 | 22.93 | 22.55 | 22.76 | 22.76 | 0.93% | 207,700 |
| Oct 17, 2025 | 22.22 | 22.55 | 22.10 | 22.55 | 22.55 | 1.39% | 590,900 |
| Oct 16, 2025 | 22.16 | 22.45 | 22.03 | 22.24 | 22.24 | 0.36% | 1,015,600 |
| Oct 15, 2025 | 22.29 | 22.40 | 22.09 | 22.16 | 22.16 | - | 135,000 |
| Oct 14, 2025 | 22.16 | 22.27 | 22.02 | 22.16 | 22.16 | - | 170,100 |
| Oct 13, 2025 | 22.09 | 22.38 | 22.07 | 22.16 | 22.16 | 0.41% | 182,000 |
| Oct 10, 2025 | 22.11 | 22.21 | 21.80 | 22.07 | 22.07 | -0.18% | 287,400 |
| Oct 9, 2025 | 22.19 | 22.32 | 22.00 | 22.11 | 22.11 | -0.27% | 1,047,500 |
| Oct 8, 2025 | 21.98 | 22.37 | 21.98 | 22.17 | 22.17 | 1.23% | 272,400 |
| Oct 7, 2025 | 22.11 | 22.12 | 21.85 | 21.90 | 21.90 | -0.95% | 272,700 |
| Oct 6, 2025 | 22.56 | 22.56 | 22.05 | 22.11 | 22.11 | -0.99% | 156,000 |
| Oct 3, 2025 | 22.24 | 22.52 | 22.20 | 22.33 | 22.33 | 0.59% | 760,700 |
| Oct 2, 2025 | 22.63 | 22.63 | 22.15 | 22.20 | 22.20 | -1.29% | 189,900 |
| Oct 1, 2025 | 22.56 | 22.74 | 22.36 | 22.49 | 22.49 | -0.31% | 172,700 |
| Sep 30, 2025 | 22.83 | 22.83 | 22.50 | 22.56 | 22.56 | -0.75% | 299,700 |
| Sep 29, 2025 | 22.53 | 22.80 | 22.53 | 22.73 | 22.73 | 0.80% | 160,300 |
| Sep 26, 2025 | 22.17 | 22.55 | 22.17 | 22.55 | 22.55 | 2.31% | 289,000 |
| Sep 25, 2025 | 22.42 | 22.44 | 22.04 | 22.04 | 22.04 | -0.94% | 470,500 |
| Sep 24, 2025 | 22.35 | 22.50 | 22.25 | 22.25 | 22.25 | -0.45% | 200,100 |
| Sep 23, 2025 | 22.27 | 22.50 | 22.25 | 22.35 | 22.35 | 0.36% | 177,800 |
| Sep 22, 2025 | 22.75 | 23.00 | 22.10 | 22.27 | 22.27 | -1.81% | 436,400 |
| Sep 19, 2025 | 22.20 | 22.68 | 22.16 | 22.68 | 22.68 | 2.16% | 1,071,200 |
| Sep 18, 2025 | 22.49 | 22.49 | 22.15 | 22.20 | 22.20 | -0.94% | 245,800 |
| Sep 17, 2025 | 22.32 | 22.68 | 22.28 | 22.41 | 22.41 | 0.49% | 380,700 |
| Sep 16, 2025 | 22.48 | 22.57 | 22.19 | 22.30 | 22.30 | -0.22% | 447,300 |
| Sep 15, 2025 | 22.27 | 22.38 | 22.17 | 22.35 | 22.35 | 0.59% | 532,100 |
| Sep 12, 2025 | 22.31 | 22.31 | 21.95 | 22.22 | 22.22 | -0.18% | 633,800 |
| Sep 11, 2025 | 22.37 | 22.44 | 22.20 | 22.26 | 22.26 | 0.04% | 429,500 |