Skip to main content
logo
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.17
+0.03 (0.15%)
Oct 30, 2026, 5:04 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.0120.7219.7220.1720.170.15%998,300
Oct 29, 202620.9921.0420.1220.1420.14-3.64%890,100
Oct 28, 202622.1822.1820.7520.9020.90-6.70%705,900
Oct 27, 202623.0023.0021.8122.4022.40-1.10%839,600
Oct 26, 202626.0026.0021.8522.6522.65-23.17%1,352,200
Oct 23, 202629.5729.8628.7729.4829.480.72%303,000
Oct 22, 202629.1429.4828.6929.2729.27-0.10%350,700
Oct 21, 202629.5029.6229.1029.3029.300.34%396,400
Oct 20, 202628.0929.4028.0929.2029.203.88%560,000
Oct 19, 202628.0028.2827.9128.1128.111.22%220,100
Oct 16, 202627.8328.1126.9527.7727.770.62%197,600
Oct 15, 202628.3528.4827.3527.6027.60-2.27%371,500
Oct 14, 202628.1528.5227.3528.2428.240.32%533,500
Oct 13, 202627.9528.2927.6728.1528.150.82%330,900
Oct 9, 202627.0028.1527.0027.9227.923.83%886,300
Oct 8, 202626.4627.0026.1326.8926.891.93%541,000
Oct 7, 202625.8626.4525.8126.3826.382.45%422,600
Oct 6, 202625.4025.9925.4025.7525.751.98%356,800
Oct 5, 202624.3026.1424.3025.2525.258.88%550,100
Oct 2, 202622.6723.3422.6723.1923.191.76%229,200
Oct 1, 202622.6522.9022.5022.7922.790.84%81,500
Sep 30, 202622.4322.9122.3822.6022.601.21%182,200
Sep 29, 202622.4522.7622.2922.3322.33-0.98%220,300
Sep 28, 202622.4622.8222.1622.5522.550.22%204,000
Sep 25, 202623.1123.4322.2522.5022.50-4.09%483,400
Sep 24, 202623.7123.7123.3123.4623.46-0.26%54,000
Sep 23, 202623.5523.7523.4723.5223.520.13%108,000
Sep 22, 202623.4623.7323.2523.4923.490.17%101,700
Sep 21, 202623.7223.8823.4423.4523.45-0.51%236,700
Sep 18, 202623.5523.7223.2023.5723.570.30%294,200
Sep 17, 202623.5923.7423.2823.5023.500.21%178,200
Sep 16, 202623.4223.6423.1623.4523.450.47%157,900
Sep 15, 202622.9323.5522.9323.3423.340.60%163,400
Sep 14, 202622.9023.2922.9023.2023.200.74%191,100
Sep 11, 202623.4923.7023.0123.0323.03-2.12%207,300
Sep 10, 202622.9923.8122.9923.5323.531.69%361,700
Sep 9, 202622.9923.1422.6123.1423.141.22%168,700
Sep 8, 202622.9923.3222.8622.8622.860.93%119,300
Sep 4, 202622.9323.1722.4822.6522.65-0.44%401,100
Sep 3, 202623.5923.8122.7522.7522.75-3.31%222,500
Sep 2, 202623.2923.9623.2923.5323.531.03%221,300
Sep 1, 202623.2223.7023.0023.2923.291.17%132,400
Aug 31, 202622.9823.3522.9823.0223.020.04%125,200
Aug 28, 202623.1223.3022.7723.0123.01-0.22%96,000
Aug 27, 202623.0823.4322.9023.0623.06-0.17%116,300
Aug 26, 202623.7623.7622.9323.1023.10-1.07%144,500
Aug 25, 202623.2523.6822.8223.3523.350.43%146,600
Aug 24, 202623.1723.4022.8123.2523.25-0.21%233,800
Aug 21, 202622.7823.5022.7423.3023.302.51%188,600
Aug 20, 202622.5422.8722.4122.7322.730.35%129,500