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 Low Price High Price Open Price Close Price Last Traded
0.01 0.18% 5.55 5.44 5.63 5.54 5.55 18:46:36
more quote information »

FRAS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.405.675.035.45135,1200.152.78%
1 Month5.205.675.005.36144,4320.356.73%
3 Months3.935.673.454.54147,5111.6241.22%
6 Months6.017.342.915.47194,014-0.46-7.65%
1 Year4.777.342.915.33174,2220.7816.35%
3 Years4.487.342.915.19105,4761.0723.88%
5 Years3.167.342.914.8791,2582.3975.63%

FRAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 5.55 0.01 0.18% 5.54 5.63 5.44 142,400
Jul 02 2020 5.54 0.05 0.91% 5.55 5.67 5.44 157,400
Jul 01 2020 5.49 0.11 2.04% 5.37 5.52 5.34 98,500
Jun 30 2020 5.38 -0.09 -1.65% 5.40 5.54 5.35 192,300
Jun 29 2020 5.47 0.08 1.48% 5.41 5.50 5.03 124,100
Jun 26 2020 5.39 -0.07 -1.28% 5.40 5.51 5.25 103,300
Jun 25 2020 5.46 0.06 1.11% 5.40 5.48 5.27 63,100
Jun 24 2020 5.40 -0.17 -3.05% 5.55 5.55 5.40 108,100
Jun 23 2020 5.57 0.07 1.27% 5.55 5.59 5.44 181,800
Jun 22 2020 5.50 0.08 1.48% 5.51 5.61 5.42 130,900
Jun 19 2020 5.42 -0.03 -0.55% 5.45 5.51 5.40 183,600
Jun 18 2020 5.45 0.13 2.44% 5.30 5.53 5.30 120,400
Jun 17 2020 5.32 0.06 1.14% 5.31 5.49 5.21 175,400
Jun 16 2020 5.26 0.11 2.14% 5.33 5.50 5.18 130,200
Jun 15 2020 5.15 -0.08 -1.53% 5.19 5.21 5.02 162,000
Jun 12 2020 5.23 -0.04 -0.76% 5.15 5.28 5.00 117,100
Jun 10 2020 5.27 -0.13 -2.41% 5.49 5.54 5.20 128,900
Jun 09 2020 5.40 0.11 2.08% 5.20 5.50 5.01 144,400
Jun 08 2020 5.29 0.19 3.73% 5.16 5.29 5.14 186,000
Jun 05 2020 5.10 -0.01 -0.2% 5.20 5.40 5.05 236,700
Jun 04 2020 5.11 0.24 4.93% 4.92 5.33 4.92 383,900
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:20200704 13:10:37