Advertisement
U.S. Markets closed

Fras-le S.A. (FRAS3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
20.73-0.05 (-0.24%)
At close: 07:07PM BRT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 202420.7821.1020.6820.7320.73206,600
Nov 13, 202420.8421.0520.5620.7820.78186,100
Nov 12, 202420.7320.9920.7320.9420.94163,100
Nov 11, 202421.0021.0420.6820.8920.89205,800
Nov 08, 202421.0521.1020.6120.8020.80274,100
Nov 07, 202421.6721.8121.0821.1421.14401,600
Nov 06, 202421.4621.8621.2221.7321.73196,000
Nov 05, 202421.4521.7421.2421.5821.58363,500
Nov 04, 202421.1921.6821.1121.6021.60238,300
Nov 01, 202421.8221.8221.0521.1021.10555,800
Oct 31, 202422.1522.2421.7521.8221.82383,700
Oct 30, 202422.1522.4622.1522.1622.16142,500
Oct 29, 202422.4022.4822.1122.1922.19188,900
Oct 28, 202422.3322.5022.3322.4022.40251,000
Oct 25, 202422.4822.5122.2222.3322.33194,900
Oct 24, 202422.3822.4822.2322.4822.48229,600
Oct 23, 202422.3322.4422.2322.4422.44160,100
Oct 22, 202422.4922.4922.1522.3322.33197,600
Oct 21, 202422.2022.4522.1122.2522.25388,300
Oct 18, 202422.1922.4622.0322.3522.35269,300
Oct 17, 202421.6722.1321.5122.0922.09155,900
Oct 16, 202421.1621.7421.0521.6721.67654,200
Oct 15, 202421.1221.2620.7321.0721.07222,200
Oct 14, 202420.7521.1220.6221.0221.02230,900
Oct 11, 202420.5820.8820.5120.8420.84185,500
Oct 10, 202420.6420.6820.5020.6120.61483,600
Oct 09, 202421.1221.1220.6020.6520.65317,000
Oct 08, 202420.9321.1820.9321.0121.01220,100
Oct 07, 202421.3921.3920.9021.1121.11168,400
Oct 04, 202421.0121.3421.0121.0821.08242,900
Oct 03, 202421.0621.2020.8721.0821.08213,300
Oct 02, 202420.8121.2620.8121.2021.20321,100
Oct 01, 202420.2920.8420.2920.8120.81295,100
Sep 30, 202420.3520.4220.1020.2820.28230,700
Sep 27, 202420.1620.4520.1420.3520.35166,000
Sep 26, 202420.2720.3620.1020.1520.15359,100
Sep 25, 202420.7420.7420.1620.2620.26229,000
Sep 24, 202420.6020.6920.3020.5120.51289,900
Sep 23, 202420.3120.5220.1720.4520.45374,000
Sep 20, 202420.9820.9820.2420.3520.35446,100
Sep 19, 202420.9521.0220.6320.6520.65370,200
Sep 18, 202420.6421.0020.6420.6620.66462,100
Sep 17, 202420.7920.7920.4120.6420.64293,800
Sep 16, 202420.4120.7220.4120.6520.65274,000
Sep 13, 202420.0020.5320.0020.4120.411,408,200
Sep 12, 202420.0920.1019.8420.0320.03246,000
Sep 11, 202419.8120.1319.7820.0520.05246,800
Sep 10, 202419.8220.0219.6819.8019.801,565,100
Sep 09, 202420.1020.1019.6619.8119.81406,000
Sep 06, 202420.2920.3319.9020.1020.10329,100
Sep 05, 202420.2920.2919.8420.2120.21299,300
Sep 04, 202419.5020.2819.5020.2020.20458,400
Sep 03, 202419.5019.8519.3419.6519.65379,000
Sep 02, 202419.7419.7719.3619.5319.53541,300
Aug 30, 202419.4519.7419.3219.7419.74568,300
Aug 29, 202419.7219.7219.3519.5119.51387,000
Aug 28, 202419.5719.7719.3219.7619.76280,000
Aug 27, 202419.5719.6019.3319.5719.571,210,800
Aug 26, 202419.2419.6019.1919.4519.45477,000
Aug 23, 202418.2919.1918.2619.1919.19635,400
Aug 22, 202418.5318.5718.0718.2018.20492,400
Aug 21, 202418.7618.8118.3318.4418.441,906,300
Aug 20, 202418.6818.7618.5218.6818.68684,500
Aug 19, 202418.2618.5818.2218.5818.58328,500
Aug 16, 202418.5818.6118.1318.3218.32264,900
Aug 15, 202418.5018.8418.3618.5418.54764,400
Aug 14, 202418.4918.6918.3718.4818.48339,500
Aug 13, 202418.4418.6018.1718.4718.47459,000
Aug 12, 202418.6518.7918.2118.4018.40500,400
Aug 09, 202418.2218.5718.1318.4718.47520,000
Aug 08, 202418.1818.3318.0118.2218.22527,800
Aug 07, 202418.0518.5618.0518.2018.20608,300
Aug 06, 202418.3518.4518.1218.2318.23523,800
Aug 05, 202418.5318.6318.1718.2518.25755,700
Aug 02, 202419.2019.2818.9018.9718.97442,600
Aug 01, 202419.1619.2619.0519.1419.14410,800
Jul 31, 202419.0019.1918.9119.0619.061,562,700
Jul 30, 202418.9019.0918.7118.9218.92687,400
Jul 29, 202419.4419.4418.9018.9818.98551,300
Jul 26, 202419.2919.4519.2219.3419.34204,100
Jul 25, 202419.6319.6619.2219.2919.29550,700
Jul 24, 202420.0020.0019.5419.7019.70404,100
Jul 23, 202420.2220.2219.9019.9019.90528,200
Jul 22, 202420.5020.6120.3920.4920.49489,500
Jul 19, 202420.3820.5420.3520.4920.49331,600
Jul 18, 202420.6120.6120.2220.3520.35488,700
Jul 17, 202420.3320.5020.1420.5020.50419,400
Jul 16, 202420.3320.4220.2620.3320.33166,600
Jul 15, 202420.6220.6220.2320.3120.31393,000
Jul 12, 202420.4020.6120.2920.5220.52258,200
Jul 11, 202420.1520.4520.1520.4520.45423,500
Jul 10, 202420.3220.3520.1220.1220.12292,000
Jul 09, 202420.3420.3420.1120.2620.26266,500
Jul 08, 202420.2520.3419.9320.1820.18476,600
Jul 05, 202420.2520.4620.1120.2520.25331,900
Jul 04, 202419.9020.2519.8920.2520.25519,100
Jul 03, 202419.5419.8019.4219.8019.80365,000
Jul 02, 202419.4719.5119.2519.3719.37246,400
Jul 01, 202419.5319.6719.1819.4319.43502,200
Jun 28, 202419.5119.6019.2419.3919.39347,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...