Skip to main content
logo
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.92
+1.03 (3.83%)
Oct 9, 2026, 5:05 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202622.2022.7322.1522.6522.653.61%244,400
Aug 18, 202621.8822.1621.8521.8621.86-0.09%79,000
Aug 17, 202621.6421.8821.4121.8821.881.30%72,200
Aug 14, 202622.2422.2421.2021.6021.60-0.74%269,400
Aug 13, 202622.0122.4321.7621.7621.76-1.00%200,400
Aug 12, 202620.6921.9820.6521.9821.986.44%547,800
Aug 11, 202620.6620.6620.0220.6520.650.88%377,700
Aug 10, 202620.3720.5420.2220.4720.470.24%233,300
Aug 7, 202620.2420.7020.1120.4220.421.34%274,900
Aug 6, 202619.6220.3619.6020.1520.152.39%285,700
Aug 5, 202620.2220.7419.6819.6819.68-2.86%255,500
Aug 4, 202620.1620.4520.0620.2620.260.30%425,000
Aug 3, 202621.0521.0519.3720.2020.20-4.58%546,900
Jul 31, 202620.8321.3920.7221.1721.171.63%185,800