S?o Paulo - Delayed Quote BRL

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

Compare
20.73 -0.05 (-0.24%)
At close: November 14 at 6:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 20.78 21.10 20.68 20.73 20.73 206,600
Nov 13, 2024 20.84 21.05 20.56 20.78 20.78 186,100
Nov 12, 2024 20.73 20.99 20.73 20.94 20.94 163,100
Nov 11, 2024 21.00 21.04 20.68 20.89 20.89 205,800
Nov 8, 2024 21.05 21.10 20.61 20.80 20.80 274,100
Nov 7, 2024 21.67 21.81 21.08 21.14 21.14 401,600
Nov 6, 2024 21.46 21.86 21.22 21.73 21.73 196,000
Nov 5, 2024 21.45 21.74 21.24 21.58 21.58 363,500
Nov 4, 2024 21.19 21.68 21.11 21.60 21.60 238,300
Nov 1, 2024 21.82 21.82 21.05 21.10 21.10 555,800
Oct 31, 2024 22.15 22.24 21.75 21.82 21.82 383,700
Oct 30, 2024 22.15 22.46 22.15 22.16 22.16 142,500
Oct 29, 2024 22.40 22.48 22.11 22.19 22.19 188,900
Oct 28, 2024 22.33 22.50 22.33 22.40 22.40 251,000
Oct 25, 2024 22.48 22.51 22.22 22.33 22.33 194,900
Oct 24, 2024 22.38 22.48 22.23 22.48 22.48 229,600
Oct 23, 2024 22.33 22.44 22.23 22.44 22.44 160,100
Oct 22, 2024 22.49 22.49 22.15 22.33 22.33 197,600
Oct 21, 2024 22.20 22.45 22.11 22.25 22.25 388,300
Oct 18, 2024 22.19 22.46 22.03 22.35 22.35 269,300
Oct 17, 2024 21.67 22.13 21.51 22.09 22.09 155,900
Oct 16, 2024 21.16 21.74 21.05 21.67 21.67 654,200
Oct 15, 2024 21.12 21.26 20.73 21.07 21.07 222,200
Oct 14, 2024 20.75 21.12 20.62 21.02 21.02 230,900
Oct 11, 2024 20.58 20.88 20.51 20.84 20.84 185,500
Oct 10, 2024 20.64 20.68 20.50 20.61 20.61 483,600
Oct 9, 2024 21.12 21.12 20.60 20.65 20.65 317,000
Oct 8, 2024 20.93 21.18 20.93 21.01 21.01 220,100
Oct 7, 2024 21.39 21.39 20.90 21.11 21.11 168,400
Oct 4, 2024 21.01 21.34 21.01 21.08 21.08 242,900
Oct 3, 2024 21.06 21.20 20.87 21.08 21.08 213,300
Oct 2, 2024 20.81 21.26 20.81 21.20 21.20 321,100
Oct 1, 2024 20.29 20.84 20.29 20.81 20.81 295,100
Sep 30, 2024 20.35 20.42 20.10 20.28 20.28 230,700
Sep 27, 2024 20.16 20.45 20.14 20.35 20.35 166,000
Sep 26, 2024 20.27 20.36 20.10 20.15 20.15 359,100
Sep 25, 2024 20.74 20.74 20.16 20.26 20.26 229,000
Sep 24, 2024 20.60 20.69 20.30 20.51 20.51 289,900
Sep 23, 2024 20.31 20.52 20.17 20.45 20.45 374,000
Sep 20, 2024 20.98 20.98 20.24 20.35 20.35 446,100
Sep 19, 2024 20.95 21.02 20.63 20.65 20.65 370,200
Sep 18, 2024 20.64 21.00 20.64 20.66 20.66 462,100
Sep 17, 2024 20.79 20.79 20.41 20.64 20.64 293,800
Sep 16, 2024 20.41 20.72 20.41 20.65 20.65 274,000
Sep 13, 2024 20.00 20.53 20.00 20.41 20.41 1,408,200
Sep 12, 2024 20.09 20.10 19.84 20.03 20.03 246,000
Sep 11, 2024 19.81 20.13 19.78 20.05 20.05 246,800
Sep 10, 2024 19.82 20.02 19.68 19.80 19.80 1,565,100
Sep 9, 2024 20.10 20.10 19.66 19.81 19.81 406,000
Sep 6, 2024 20.29 20.33 19.90 20.10 20.10 329,100
Sep 5, 2024 20.29 20.29 19.84 20.21 20.21 299,300
Sep 4, 2024 19.50 20.28 19.50 20.20 20.20 458,400
Sep 3, 2024 19.50 19.85 19.34 19.65 19.65 379,000
Sep 2, 2024 19.74 19.77 19.36 19.53 19.53 541,300
Aug 30, 2024 19.45 19.74 19.32 19.74 19.74 568,300
Aug 29, 2024 19.72 19.72 19.35 19.51 19.51 387,000
Aug 28, 2024 19.57 19.77 19.32 19.76 19.76 280,000
Aug 27, 2024 19.57 19.60 19.33 19.57 19.57 1,210,800
Aug 26, 2024 19.24 19.60 19.19 19.45 19.45 477,000
Aug 23, 2024 18.29 19.19 18.26 19.19 19.19 635,400
Aug 22, 2024 18.53 18.57 18.07 18.20 18.20 492,400
Aug 21, 2024 18.76 18.81 18.33 18.44 18.44 1,906,300
Aug 20, 2024 18.68 18.76 18.52 18.68 18.68 684,500
Aug 19, 2024 18.26 18.58 18.22 18.58 18.58 328,500
Aug 16, 2024 18.58 18.61 18.13 18.32 18.32 264,900
Aug 15, 2024 18.50 18.84 18.36 18.54 18.54 764,400
Aug 14, 2024 18.49 18.69 18.37 18.48 18.48 339,500
Aug 13, 2024 18.44 18.60 18.17 18.47 18.47 459,000
Aug 12, 2024 18.65 18.79 18.21 18.40 18.40 500,400
Aug 9, 2024 18.22 18.57 18.13 18.47 18.47 520,000
Aug 8, 2024 18.18 18.33 18.01 18.22 18.22 527,800
Aug 7, 2024 18.05 18.56 18.05 18.20 18.20 608,300
Aug 6, 2024 18.35 18.45 18.12 18.23 18.23 523,800
Aug 5, 2024 18.53 18.63 18.17 18.25 18.25 755,700
Aug 2, 2024 19.20 19.28 18.90 18.97 18.97 442,600
Aug 1, 2024 19.16 19.26 19.05 19.14 19.14 410,800
Jul 31, 2024 19.00 19.19 18.91 19.06 19.06 1,562,700
Jul 30, 2024 18.90 19.09 18.71 18.92 18.92 687,400
Jul 29, 2024 19.44 19.44 18.90 18.98 18.98 551,300
Jul 26, 2024 19.29 19.45 19.22 19.34 19.34 204,100
Jul 25, 2024 19.63 19.66 19.22 19.29 19.29 550,700
Jul 24, 2024 20.00 20.00 19.54 19.70 19.70 404,100
Jul 23, 2024 0.25 Dividend
Jul 23, 2024 20.22 20.22 19.90 19.90 19.90 528,200
Jul 22, 2024 20.50 20.61 20.39 20.49 20.24 489,500
Jul 19, 2024 20.38 20.54 20.35 20.49 20.24 331,600
Jul 18, 2024 20.61 20.61 20.22 20.35 20.11 488,700
Jul 17, 2024 20.33 20.50 20.14 20.50 20.25 419,400
Jul 16, 2024 20.33 20.42 20.26 20.33 20.09 166,600
Jul 15, 2024 20.62 20.62 20.23 20.31 20.07 393,000
Jul 12, 2024 20.40 20.61 20.29 20.52 20.27 258,200
Jul 11, 2024 20.15 20.45 20.15 20.45 20.20 423,500
Jul 10, 2024 20.32 20.35 20.12 20.12 19.88 292,000
Jul 9, 2024 20.34 20.34 20.11 20.26 20.02 266,500
Jul 8, 2024 20.25 20.34 19.93 20.18 19.94 476,600
Jul 5, 2024 20.25 20.46 20.11 20.25 20.01 331,900
Jul 4, 2024 19.90 20.25 19.89 20.25 20.01 519,100
Jul 3, 2024 19.54 19.80 19.42 19.80 19.56 365,000
Jul 2, 2024 19.47 19.51 19.25 19.37 19.14 246,400
Jul 1, 2024 19.53 19.67 19.18 19.43 19.20 502,200
Jun 28, 2024 19.51 19.60 19.24 19.39 19.16 347,500
Jun 27, 2024 19.25 19.48 19.03 19.45 19.22 317,400
Jun 26, 2024 19.18 19.24 18.92 19.22 18.99 318,500
Jun 25, 2024 19.13 19.26 18.89 19.14 18.91 1,182,400
Jun 24, 2024 17.88 18.01 17.71 17.96 17.74 385,600
Jun 21, 2024 17.59 17.73 17.35 17.70 17.49 543,000
Jun 20, 2024 17.59 18.07 17.35 17.60 17.39 432,000
Jun 19, 2024 17.22 17.48 17.07 17.48 17.27 89,700
Jun 18, 2024 17.06 17.28 17.04 17.25 17.04 106,900
Jun 17, 2024 16.97 17.19 16.81 17.05 16.85 192,500
Jun 14, 2024 16.87 17.13 16.74 17.03 16.83 209,500
Jun 13, 2024 17.42 17.42 16.90 16.90 16.70 182,600
Jun 12, 2024 17.69 17.70 17.16 17.28 17.07 194,400
Jun 11, 2024 17.11 17.43 17.10 17.36 17.15 135,900
Jun 10, 2024 17.17 17.34 17.00 17.10 16.89 381,700
Jun 7, 2024 17.53 17.53 17.13 17.21 17.00 192,100
Jun 6, 2024 17.44 17.62 17.09 17.47 17.26 539,900
Jun 5, 2024 17.45 17.53 17.32 17.44 17.23 162,200
Jun 4, 2024 17.53 17.59 17.34 17.50 17.29 279,400
Jun 3, 2024 17.51 17.62 17.33 17.58 17.37 142,300
May 31, 2024 17.61 17.72 17.35 17.51 17.30 265,600
May 29, 2024 17.60 17.65 17.45 17.61 17.40 209,100
May 28, 2024 18.11 18.11 17.64 17.66 17.45 200,500
May 27, 2024 17.77 17.90 17.57 17.90 17.69 78,500
May 24, 2024 17.73 17.93 17.70 17.80 17.59 123,100
May 23, 2024 17.69 17.87 17.55 17.80 17.59 164,100
May 22, 2024 17.94 17.94 17.59 17.70 17.49 488,200
May 21, 2024 18.11 18.18 17.91 18.04 17.82 228,900
May 20, 2024 18.27 18.48 18.11 18.16 17.94 210,300
May 17, 2024 18.42 18.42 18.15 18.29 18.07 148,800
May 16, 2024 18.63 18.63 18.27 18.35 18.13 285,200
May 15, 2024 18.37 18.65 18.37 18.57 18.35 132,200
May 14, 2024 18.31 18.54 18.15 18.47 18.25 159,000
May 13, 2024 17.99 18.46 17.91 18.35 18.13 147,100
May 10, 2024 17.99 18.44 17.77 17.99 17.77 384,400
May 9, 2024 18.24 18.27 17.69 18.00 17.78 328,300
May 8, 2024 18.40 18.43 17.96 18.30 18.08 326,700
May 7, 2024 18.35 18.51 18.14 18.30 18.08 165,600
May 6, 2024 18.40 18.71 18.26 18.32 18.10 148,800
May 3, 2024 18.21 18.55 18.20 18.46 18.24 287,700
May 2, 2024 17.99 18.38 17.91 18.00 17.78 325,300
Apr 30, 2024 18.00 18.42 17.90 18.03 17.81 258,700
Apr 29, 2024 18.00 18.13 17.80 18.03 17.81 170,900
Apr 26, 2024 17.51 18.05 17.51 17.96 17.74 113,800
Apr 25, 2024 17.62 17.62 17.41 17.50 17.29 681,300
Apr 24, 2024 17.70 17.93 17.54 17.62 17.41 202,700
Apr 23, 2024 0.13 Dividend
Apr 23, 2024 17.81 17.96 17.65 17.69 17.48 200,100
Apr 22, 2024 17.73 18.27 17.73 18.07 17.72 264,200
Apr 19, 2024 17.53 17.83 17.30 17.83 17.49 199,900
Apr 18, 2024 17.32 17.55 17.20 17.50 17.16 304,700
Apr 17, 2024 17.39 17.58 17.28 17.33 17.00 174,200
Apr 16, 2024 17.25 17.40 16.99 17.30 16.97 287,400
Apr 15, 2024 17.63 17.63 17.09 17.25 16.92 421,300
Apr 12, 2024 17.71 17.72 17.41 17.63 17.29 275,200
Apr 11, 2024 17.90 17.97 17.65 17.77 17.43 118,500
Apr 10, 2024 18.09 18.15 17.91 17.97 17.62 218,800
Apr 9, 2024 17.85 18.17 17.84 18.13 17.78 121,000
Apr 8, 2024 17.45 17.86 17.45 17.85 17.51 180,400
Apr 5, 2024 17.57 17.69 17.40 17.46 17.12 152,900
Apr 4, 2024 17.32 17.91 17.32 17.61 17.27 196,900
Apr 3, 2024 17.69 17.74 17.33 17.39 17.06 221,800
Apr 2, 2024 17.66 17.77 17.34 17.68 17.34 598,700
Apr 1, 2024 17.99 17.99 17.54 17.75 17.41 258,900
Mar 28, 2024 17.99 18.11 17.85 17.90 17.56 119,900
Mar 27, 2024 17.87 18.09 17.78 17.99 17.64 130,900
Mar 26, 2024 17.89 18.01 17.71 17.92 17.58 284,400
Mar 25, 2024 18.03 18.10 17.77 17.89 17.55 152,900
Mar 22, 2024 18.09 18.11 17.87 18.02 17.67 194,500
Mar 21, 2024 18.23 18.28 18.00 18.19 17.84 239,300
Mar 20, 2024 17.80 18.13 17.68 18.06 17.71 323,800
Mar 19, 2024 17.55 17.80 17.46 17.71 17.37 145,300
Mar 18, 2024 17.61 17.71 17.38 17.55 17.21 198,600
Mar 15, 2024 17.08 17.59 17.08 17.59 17.25 465,000
Mar 14, 2024 17.28 17.39 16.96 17.17 16.84 219,700
Mar 13, 2024 17.10 17.21 16.99 17.19 16.86 224,500
Mar 12, 2024 16.92 17.06 16.49 16.98 16.65 433,200
Mar 11, 2024 16.65 16.80 16.52 16.74 16.42 258,000
Mar 8, 2024 16.63 16.89 16.52 16.65 16.33 151,300
Mar 7, 2024 16.78 16.81 16.57 16.72 16.40 202,600
Mar 6, 2024 16.63 16.87 16.62 16.80 16.48 314,400
Mar 5, 2024 16.49 16.78 16.45 16.65 16.33 144,300
Mar 4, 2024 16.62 16.86 16.34 16.50 16.18 205,400
Mar 1, 2024 16.35 16.62 16.30 16.62 16.30 315,900
Feb 29, 2024 16.47 16.51 16.25 16.35 16.04 309,000
Feb 28, 2024 16.65 16.65 16.51 16.56 16.24 139,100
Feb 27, 2024 16.55 16.65 16.36 16.61 16.29 198,200
Feb 26, 2024 16.37 16.53 16.25 16.46 16.14 187,300
Feb 23, 2024 16.54 16.54 16.07 16.37 16.06 310,100
Feb 22, 2024 16.25 16.44 16.15 16.44 16.12 202,600
Feb 21, 2024 16.21 16.30 15.95 16.11 15.80 271,500
Feb 20, 2024 15.95 16.32 15.80 16.21 15.90 279,500
Feb 19, 2024 15.68 16.04 15.50 16.03 15.72 161,000
Feb 16, 2024 15.54 15.69 15.28 15.67 15.37 180,200
Feb 15, 2024 15.14 15.36 14.96 15.36 15.06 577,300
Feb 14, 2024 15.23 15.23 14.87 15.15 14.86 332,800
Feb 9, 2024 15.12 15.41 15.10 15.23 14.94 133,400
Feb 8, 2024 15.52 15.52 14.94 15.19 14.90 303,200
Feb 7, 2024 15.44 15.59 15.32 15.52 15.22 150,400
Feb 6, 2024 15.16 15.59 15.16 15.43 15.13 283,900
Feb 5, 2024 15.38 15.45 15.06 15.20 14.91 295,300
Feb 2, 2024 15.43 15.43 15.07 15.31 15.02 257,000
Feb 1, 2024 15.60 15.60 15.24 15.43 15.13 276,500
Jan 31, 2024 14.83 15.66 14.83 15.62 15.32 376,600
Jan 30, 2024 14.96 15.01 14.79 14.83 14.54 333,500
Jan 29, 2024 15.05 15.12 14.78 14.97 14.68 535,400
Jan 26, 2024 15.20 15.32 15.02 15.05 14.76 342,000
Jan 25, 2024 15.36 15.39 15.20 15.22 14.93 246,900
Jan 24, 2024 15.42 15.49 15.25 15.39 15.09 274,300
Jan 23, 2024 15.20 15.42 15.17 15.40 15.10 213,100
Jan 22, 2024 15.50 15.67 15.16 15.20 14.91 282,500
Jan 19, 2024 15.50 15.56 15.22 15.50 15.20 421,400
Jan 18, 2024 15.82 15.89 15.50 15.50 15.20 223,300
Jan 17, 2024 15.90 15.90 15.60 15.74 15.44 434,500
Jan 16, 2024 16.07 16.09 15.85 15.87 15.56 318,800
Jan 15, 2024 16.13 16.19 15.90 16.12 15.81 193,100
Jan 12, 2024 15.73 16.28 15.66 16.14 15.83 250,000
Jan 11, 2024 16.02 16.06 15.73 15.87 15.56 442,700
Jan 10, 2024 16.37 16.37 15.95 16.11 15.80 327,800
Jan 9, 2024 16.34 16.79 16.22 16.29 15.98 138,200
Jan 8, 2024 16.35 16.60 16.27 16.50 16.18 236,500
Jan 5, 2024 16.20 16.61 16.15 16.40 16.08 215,300
Jan 4, 2024 16.76 16.76 15.95 16.20 15.89 571,400
Jan 3, 2024 16.33 16.81 16.27 16.65 16.33 372,100
Jan 2, 2024 16.90 16.99 16.43 16.43 16.11 576,900
Dec 28, 2023 16.87 17.00 16.70 17.00 16.67 363,200
Dec 27, 2023 16.85 17.05 16.81 16.91 16.58 257,800
Dec 26, 2023 16.89 17.05 16.76 16.87 16.55 213,100
Dec 22, 2023 17.05 17.14 16.65 16.90 16.58 323,700
Dec 21, 2023 0.23 Dividend
Dec 21, 2023 17.18 17.18 16.95 17.11 16.78 335,700
Dec 20, 2023 17.16 17.24 17.05 17.17 16.61 263,000
Dec 19, 2023 16.70 17.20 16.60 17.09 16.54 482,100
Dec 18, 2023 16.45 16.83 16.32 16.75 16.21 344,300
Dec 15, 2023 16.89 16.89 16.32 16.41 15.88 641,900
Dec 14, 2023 16.55 16.90 16.52 16.80 16.25 813,500
Dec 13, 2023 16.02 16.51 15.98 16.51 15.97 380,100
Dec 12, 2023 16.00 16.07 15.76 16.07 15.55 297,800
Dec 11, 2023 15.85 15.92 15.54 15.90 15.38 574,200
Dec 8, 2023 15.65 15.94 15.63 15.86 15.35 276,000
Dec 7, 2023 15.68 15.73 15.49 15.68 15.17 386,000
Dec 6, 2023 15.81 15.93 15.59 15.65 15.14 559,200
Dec 5, 2023 15.80 15.91 15.65 15.82 15.31 483,500
Dec 4, 2023 15.91 15.93 15.69 15.80 15.29 613,400
Dec 1, 2023 15.64 15.96 15.49 15.94 15.42 492,500
Nov 30, 2023 15.41 15.72 15.37 15.72 15.21 542,800
Nov 29, 2023 15.65 15.71 15.39 15.41 14.91 254,600
Nov 28, 2023 15.46 15.68 15.25 15.60 15.09 342,700
Nov 27, 2023 15.45 15.60 15.28 15.50 15.00 363,100
Nov 24, 2023 15.50 15.72 15.35 15.50 15.00 275,900
Nov 23, 2023 15.32 15.66 15.17 15.58 15.07 500,300
Nov 22, 2023 15.90 15.90 15.17 15.38 14.88 976,200
Nov 21, 2023 16.32 16.47 15.66 15.75 15.24 585,700
Nov 20, 2023 16.45 16.53 16.22 16.28 15.75 270,400
Nov 17, 2023 16.54 16.57 16.28 16.30 15.77 644,300
Nov 16, 2023 16.55 16.81 16.41 16.44 15.91 562,000
Nov 14, 2023 15.79 16.39 15.72 16.38 15.85 860,600

Related Tickers