1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Fras le Sa (FRAS3)
  7. Historical

FRAS3

FRAS-LE ON Historical Data

FRAS3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 11.23 0.44 4.08% 10.85 11.23 10.65 433,000
Dec 01 2022 10.79 -0.20 -1.82% 10.95 10.97 10.67 316,200
Nov 30 2022 10.99 -0.05 -0.45% 11.04 11.16 10.76 348,100
Nov 29 2022 11.04 0.13 1.19% 10.88 11.08 10.85 275,400
Nov 28 2022 10.91 -0.09 -0.82% 10.88 11.06 10.83 436,700
Nov 25 2022 11.00 -0.57 -4.93% 11.64 11.64 11.00 354,400
Nov 24 2022 11.57 0.46 4.14% 11.18 11.67 11.00 328,000
Nov 23 2022 11.11 -0.31 -2.71% 11.10 11.11 10.90 269,700
Nov 22 2022 11.42 0.00 +0.00% 11.20 11.44 11.04 0
Nov 22 2022 11.42 0.00 0.0% 11.20 11.44 11.04 482,300
Nov 21 2022 11.42 0.28 2.51% 11.20 11.44 11.04 482,300
Nov 18 2022 11.14 -0.22 -1.94% 11.49 11.59 11.14 488,100
Nov 17 2022 11.36 -0.24 -2.07% 11.45 11.50 11.00 709,800
Nov 16 2022 11.60 -0.55 -4.53% 12.12 12.18 11.52 574,500
Nov 15 2022 12.15 0.00 +0.00% 12.28 12.45 11.98 0
Nov 14 2022 12.15 -0.23 -1.86% 12.28 12.45 11.98 616,700
Nov 11 2022 12.38 -0.56 -4.33% 12.92 12.97 12.26 1,030,000
Nov 10 2022 12.94 -0.37 -2.78% 13.64 13.64 12.33 1,076,700
Nov 09 2022 13.31 -0.28 -2.06% 13.63 13.63 13.14 446,500
Nov 08 2022 13.59 -0.17 -1.24% 13.70 13.87 13.44 424,900
Nov 07 2022 13.76 -0.43 -3.03% 14.15 14.15 13.65 362,400
Nov 04 2022 14.19 0.26 1.87% 14.15 14.20 13.91 480,000
Nov 03 2022 13.93 0.04 0.29% 13.81 14.13 13.60 548,800
Nov 02 2022 13.89 0.00 +0.00% 13.96 14.10 13.72 0
Nov 01 2022 13.89 -0.11 -0.79% 13.96 14.10 13.72 404,300
Oct 31 2022 14.00 0.48 3.55% 13.41 14.00 13.37 460,300
Oct 28 2022 13.52 0.21 1.58% 13.57 13.70 13.39 526,300
Oct 27 2022 13.31 0.16 1.22% 13.19 13.60 13.12 382,800
Oct 26 2022 13.15 -0.29 -2.16% 13.31 13.41 13.11 554,400
Oct 25 2022 13.44 0.13 0.98% 13.44 13.81 13.38 509,600
Oct 24 2022 13.31 -0.03 -0.22% 13.25 13.65 13.20 681,100
Oct 21 2022 13.34 0.29 2.22% 12.91 13.39 12.91 307,300
Oct 20 2022 13.05 -0.23 -1.73% 13.37 13.38 12.58 1,484,400
Oct 19 2022 13.28 0.27 2.08% 13.00 13.39 12.86 528,000
Oct 18 2022 13.01 0.47 3.75% 12.59 13.01 12.54 696,400
Oct 17 2022 12.54 0.07 0.56% 12.45 12.72 12.44 241,100
Oct 14 2022 12.47 0.18 1.46% 12.51 12.73 12.43 365,300
Oct 13 2022 12.29 -0.19 -1.52% 12.35 12.65 12.18 376,400
Oct 12 2022 12.48 0.00 +0.00% 12.54 12.65 12.37 0
Oct 11 2022 12.48 -0.05 -0.4% 12.54 12.65 12.37 244,100
Oct 10 2022 12.53 -0.08 -0.63% 12.63 12.66 12.46 355,000
Oct 07 2022 12.61 0.06 0.48% 12.60 12.70 12.45 365,000
Oct 06 2022 12.55 -0.35 -2.71% 12.89 12.93 12.55 384,200
Oct 05 2022 12.90 -0.01 -0.08% 12.89 13.03 12.84 349,800
Oct 04 2022 12.91 0.10 0.78% 12.84 13.05 12.65 325,400
Oct 03 2022 12.81 0.28 2.23% 12.57 13.00 12.53 418,200
Sep 30 2022 12.53 0.22 1.79% 12.21 12.53 12.14 438,300
Sep 29 2022 12.31 -0.01 -0.08% 12.33 12.35 12.13 346,700
Sep 28 2022 12.32 0.12 0.98% 12.19 12.59 12.01 396,200
Sep 27 2022 12.20 0.04 0.33% 12.29 12.43 12.12 368,200
Sep 26 2022 12.16 -0.55 -4.33% 12.90 12.92 12.16 264,700
Sep 23 2022 12.71 -0.11 -0.86% 12.85 12.85 12.52 443,400
Sep 22 2022 12.82 0.28 2.23% 12.69 12.84 12.41 449,400
Sep 21 2022 12.54 -0.16 -1.26% 12.83 12.83 12.48 282,100
Sep 20 2022 12.70 0.01 0.08% 12.75 12.85 12.57 359,200
Sep 19 2022 12.69 0.24 1.93% 12.39 12.80 12.21 314,700
Sep 16 2022 12.45 0.02 0.16% 12.45 12.45 12.04 326,100
Sep 15 2022 12.43 0.23 1.89% 12.19 12.56 12.10 306,200
Sep 14 2022 12.20 0.30 2.52% 12.09 12.23 11.84 277,300
Sep 13 2022 11.90 -0.10 -0.83% 11.93 11.96 11.69 138,300
Sep 12 2022 12.00 -0.25 -2.04% 12.27 12.32 11.89 157,600
Sep 09 2022 12.25 -0.08 -0.65% 12.47 12.48 12.21 111,600
Sep 08 2022 12.33 0.04 0.33% 12.42 12.50 12.05 186,400
Sep 07 2022 12.29 0.00 +0.00% 12.57 12.57 11.96 0
Sep 06 2022 12.29 -0.28 -2.23% 12.57 12.57 11.96 190,600
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.

Log in to ADVFN
Register Now

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

P: V: D:20221205 19:09:49