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
May 13 2022 9.92 0.13 1.33% 9.83 10.18 9.83 157,600
May 12 2022 9.79 -0.01 -0.1% 9.72 10.00 9.72 477,700
May 11 2022 9.80 -0.12 -1.21% 9.93 10.10 9.76 164,200
May 10 2022 9.92 -0.10 -1.0% 10.23 10.23 9.75 776,600
May 09 2022 10.02 -0.41 -3.93% 10.20 10.28 9.87 373,500
May 06 2022 10.43 -0.27 -2.52% 10.63 10.73 10.20 437,600
May 05 2022 10.70 -0.55 -4.89% 11.11 11.11 10.42 534,700
May 04 2022 11.25 0.28 2.55% 10.80 11.25 10.60 552,300
May 03 2022 10.97 0.06 0.55% 10.91 11.04 10.80 158,100
May 02 2022 10.91 -0.15 -1.36% 10.97 11.00 10.65 170,900
Apr 29 2022 11.06 -0.41 -3.57% 11.74 11.95 10.77 680,300
Apr 28 2022 11.47 0.15 1.33% 11.47 11.51 11.15 232,700
Apr 27 2022 11.32 0.29 2.63% 11.03 11.43 11.03 187,200
Apr 26 2022 11.03 -0.04 -0.36% 11.02 11.17 10.77 191,100
Apr 25 2022 11.07 0.45 4.24% 10.94 11.09 10.65 211,300
Apr 22 2022 10.62 -0.18 -1.67% 10.81 10.82 10.50 468,200
Apr 21 2022 10.80 0.00 0.0% 10.80 10.80 10.80 0
Apr 20 2022 10.80 0.39 3.75% 10.45 10.95 10.44 303,500
Apr 19 2022 10.41 -0.48 -4.41% 10.82 10.85 10.15 2,705,800
Apr 18 2022 10.89 -0.68 -5.88% 11.59 11.67 10.89 1,281,500
Apr 15 2022 11.57 0.00 0.0% 11.57 11.57 11.57 0
Apr 14 2022 11.57 0.54 4.9% 11.07 11.66 10.94 373,700
Apr 13 2022 11.03 0.05 0.46% 11.02 11.14 10.60 1,093,100
Apr 12 2022 10.98 -0.17 -1.52% 11.37 11.49 10.80 1,021,700
Apr 11 2022 11.15 -0.41 -3.55% 11.69 11.69 10.77 1,175,400
Apr 08 2022 11.56 -1.22 -9.55% 11.89 11.89 10.72 1,974,500
Apr 07 2022 12.78 -0.62 -4.63% 13.45 13.52 12.73 250,200
Apr 06 2022 13.40 -0.79 -5.57% 14.21 14.21 13.36 263,100
Apr 05 2022 14.19 0.09 0.64% 14.48 14.48 14.15 108,700
Apr 04 2022 14.10 -0.40 -2.76% 14.58 14.62 14.10 210,900
Apr 01 2022 14.50 0.21 1.47% 14.33 14.54 14.23 120,700
Mar 31 2022 14.29 0.02 0.14% 14.33 14.43 14.16 107,600
Mar 30 2022 14.27 0.12 0.85% 14.70 14.84 14.13 138,800
Mar 29 2022 14.15 0.45 3.28% 13.92 14.33 13.66 143,100
Mar 28 2022 13.70 -0.21 -1.51% 13.91 13.92 13.60 274,900
Mar 25 2022 13.91 -0.05 -0.36% 13.96 14.08 13.71 133,400
Mar 24 2022 13.96 0.59 4.41% 13.30 13.96 13.24 296,500
Mar 23 2022 13.37 0.48 3.72% 13.13 13.44 12.99 234,000
Mar 22 2022 12.89 -0.06 -0.46% 13.00 13.31 12.85 430,800
Mar 21 2022 12.95 -0.31 -2.34% 13.30 13.40 12.81 536,200
Mar 18 2022 13.26 -0.24 -1.78% 13.61 14.06 13.26 3,294,200
Mar 17 2022 13.50 0.16 1.2% 13.25 13.54 13.12 331,500
Mar 16 2022 13.34 0.28 2.14% 13.07 13.42 13.03 225,100
Mar 15 2022 13.06 0.00 0.0% 13.20 13.29 12.92 211,000
Mar 14 2022 13.06 -0.15 -1.14% 13.16 13.43 13.06 213,300
Mar 11 2022 13.21 0.00 0.0% 13.20 13.38 13.01 177,600
Mar 10 2022 13.21 0.56 4.43% 12.62 13.28 12.43 264,100
Mar 09 2022 12.65 0.54 4.46% 12.24 12.67 12.14 189,500
Mar 08 2022 12.11 -0.98 -7.49% 13.17 13.23 12.11 325,600
Mar 07 2022 13.09 -0.14 -1.06% 13.22 13.41 13.08 310,300
Mar 04 2022 13.23 0.09 0.68% 13.11 13.32 12.92 250,900
Mar 03 2022 13.14 -0.03 -0.23% 13.14 13.48 12.92 234,900
Mar 02 2022 13.17 -0.42 -3.09% 13.56 13.56 13.02 324,500
Mar 01 2022 13.59 0.00 0.0% 13.59 13.59 13.59 0
Feb 28 2022 13.59 0.00 0.0% 13.59 13.59 13.59 0
Feb 25 2022 13.59 -0.21 -1.52% 13.96 13.96 13.40 236,600
Feb 24 2022 13.80 -0.69 -4.76% 14.09 14.17 13.53 363,900
Feb 23 2022 14.49 0.37 2.62% 14.08 14.64 13.79 250,700
Feb 22 2022 14.12 0.73 5.45% 13.44 14.12 13.39 237,100
Feb 21 2022 13.39 0.08 0.6% 13.50 13.58 13.19 494,500
Feb 18 2022 13.31 -0.30 -2.2% 13.63 13.64 13.24 253,700
Feb 17 2022 13.61 0.36 2.72% 13.23 13.61 13.15 206,800
Feb 16 2022 13.25 -0.16 -1.19% 13.43 13.45 13.25 209,400
Feb 15 2022 13.41 -0.28 -2.05% 13.69 13.69 13.41 281,700
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:20220516 19:39:03