FRAS3

FRAS-LE ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fras le Sa FRAS3 Bovespa Common Stock BRFRASACNOR0 Fras le Sa ON
  Price Change Change Percent Stock Price Last Traded
0.12 0.95% 12.70 18:45:01
Open Price Low Price High Price Close Price Prev Close
12.89 12.53 12.95 12.79 12.58
more quote information »

FRAS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0913.0011.7712.37253,6200.615.05%
1 Month11.2813.0011.2212.09189,3051.4212.59%
3 Months12.5913.9611.2012.17231,0740.110.87%
6 Months9.6013.969.6011.83225,9353.1032.29%
1 Year5.5513.965.039.61180,6457.15128.83%
3 Years4.7213.962.917.05143,0587.98169.07%
5 Years3.4013.962.916.46117,5649.30273.53%

FRAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 12.69 0.22 1.76% 12.89 12.95 12.53 211,800
Jun 23 2021 12.47 -0.05 -0.4% 12.76 12.76 12.40 214,700
Jun 22 2021 12.52 -0.10 -0.79% 12.98 13.00 12.25 281,600
Jun 21 2021 12.62 0.53 4.38% 12.19 12.62 12.10 362,200
Jun 18 2021 12.09 0.20 1.68% 11.89 12.19 11.78 203,000
Jun 17 2021 11.89 -0.20 -1.65% 12.09 12.20 11.77 206,600
Jun 16 2021 12.09 0.09 0.75% 12.04 12.09 11.75 220,600
Jun 15 2021 12.00 0.04 0.33% 11.98 12.10 11.80 116,500
Jun 14 2021 11.96 -0.02 -0.17% 12.22 12.22 11.76 124,800
Jun 11 2021 11.98 -0.22 -1.8% 12.17 12.28 11.63 209,300
Jun 10 2021 12.20 0.11 0.91% 12.16 12.26 11.98 128,200
Jun 09 2021 12.09 0.08 0.67% 11.93 12.23 11.78 234,800
Jun 08 2021 12.01 0.03 0.25% 11.95 12.32 11.85 172,900
Jun 07 2021 11.98 -0.19 -1.56% 12.25 12.25 11.85 162,800
Jun 04 2021 12.17 0.02 0.16% 12.15 12.40 11.96 154,700
Jun 02 2021 12.15 0.20 1.67% 11.95 12.20 11.77 129,600
Jun 01 2021 11.95 0.10 0.84% 12.12 12.18 11.75 244,100
May 31 2021 11.85 0.58 5.15% 11.50 11.98 11.35 171,100
May 28 2021 11.27 0.05 0.45% 11.29 11.59 11.23 139,800
May 27 2021 11.22 -0.06 -0.53% 11.28 11.35 11.22 119,500
May 26 2021 11.28 0.00 0.0% 11.29 11.37 11.27 57,500
May 25 2021 11.28 -0.07 -0.62% 11.43 11.48 11.20 151,100
See More Historical Prices ┬╗
Your Recent History
BOV
FRAS3
FRAS-LE ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210625 04:21:58