Mercado abrirá em 5 h 14 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,62-0,07 (-0,40%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202417,7017,9317,5417,6217,62202.700
23 de abr. de 202417,8117,9617,6517,6917,69200.100
23 de abr. de 20240.132076 Dividendo
22 de abr. de 202417,7318,2717,7318,0717,94264.200
19 de abr. de 202417,5317,8317,3017,8317,70199.900
18 de abr. de 202417,3217,5517,2017,5017,37304.700
17 de abr. de 202417,3917,5817,2817,3317,20174.200
16 de abr. de 202417,2517,4016,9917,3017,17287.400
15 de abr. de 202417,6317,6317,0917,2517,12421.300
12 de abr. de 202417,7117,7217,4117,6317,50275.200
11 de abr. de 202417,9017,9717,6517,7717,64118.500
10 de abr. de 202418,0918,1517,9117,9717,84218.800
09 de abr. de 202417,8518,1717,8418,1318,00121.000
08 de abr. de 202417,4517,8617,4517,8517,72180.400
05 de abr. de 202417,5717,6917,4017,4617,33152.900
04 de abr. de 202417,3217,9117,3217,6117,48196.900
03 de abr. de 202417,6917,7417,3317,3917,26221.800
02 de abr. de 202417,6617,7717,3417,6817,55598.700
01 de abr. de 202417,9917,9917,5417,7517,62258.900
28 de mar. de 202417,9918,1117,8517,9017,77119.900
27 de mar. de 202417,8718,0917,7817,9917,86130.900
26 de mar. de 202417,8918,0117,7117,9217,79284.400
25 de mar. de 202418,0318,1017,7717,8917,76152.900
22 de mar. de 202418,0918,1117,8718,0217,89194.500
21 de mar. de 202418,2318,2818,0018,1918,06239.300
20 de mar. de 202417,8018,1317,6818,0617,93323.800
19 de mar. de 202417,5517,8017,4617,7117,58145.300
18 de mar. de 202417,6117,7117,3817,5517,42198.600
15 de mar. de 202417,0817,5917,0817,5917,46465.000
14 de mar. de 202417,2817,3916,9617,1717,04219.700
13 de mar. de 202417,1017,2116,9917,1917,06224.500
12 de mar. de 202416,9217,0616,4916,9816,86433.200
11 de mar. de 202416,6516,8016,5216,7416,62258.000
08 de mar. de 202416,6316,8916,5216,6516,53151.300
07 de mar. de 202416,7816,8116,5716,7216,60202.600
06 de mar. de 202416,6316,8716,6216,8016,68314.400
05 de mar. de 202416,4916,7816,4516,6516,53144.300
04 de mar. de 202416,6216,8616,3416,5016,38205.400
01 de mar. de 202416,3516,6216,3016,6216,50315.900
29 de fev. de 202416,4716,5116,2516,3516,23309.000
28 de fev. de 202416,6516,6516,5116,5616,44139.100
27 de fev. de 202416,5516,6516,3616,6116,49198.200
26 de fev. de 202416,3716,5316,2516,4616,34187.300
23 de fev. de 202416,5416,5416,0716,3716,25310.100
22 de fev. de 202416,2516,4416,1516,4416,32202.600
21 de fev. de 202416,2116,3015,9516,1115,99271.500
20 de fev. de 202415,9516,3215,8016,2116,09279.500
19 de fev. de 202415,6816,0415,5016,0315,91161.000
16 de fev. de 202415,5415,6915,2815,6715,56180.200
15 de fev. de 202415,1415,3614,9615,3615,25577.300
14 de fev. de 202415,2315,2314,8715,1515,04332.800
09 de fev. de 202415,1215,4115,1015,2315,12133.400
08 de fev. de 202415,5215,5214,9415,1915,08303.200
07 de fev. de 202415,4415,5915,3215,5215,41150.400
06 de fev. de 202415,1615,5915,1615,4315,32283.900
05 de fev. de 202415,3815,4515,0615,2015,09295.300
02 de fev. de 202415,4315,4315,0715,3115,20257.000
01 de fev. de 202415,6015,6015,2415,4315,32276.500
31 de jan. de 202414,8315,6614,8315,6215,51376.600
30 de jan. de 202414,9615,0114,7914,8314,72333.500
29 de jan. de 202415,0515,1214,7814,9714,86535.400
26 de jan. de 202415,2015,3215,0215,0514,94342.000
25 de jan. de 202415,3615,3915,2015,2215,11246.900
24 de jan. de 202415,4215,4915,2515,3915,28274.300
23 de jan. de 202415,2015,4215,1715,4015,29213.100
22 de jan. de 202415,5015,6715,1615,2015,09282.500
19 de jan. de 202415,5015,5615,2215,5015,39421.400
18 de jan. de 202415,8215,8915,5015,5015,39223.300
17 de jan. de 202415,9015,9015,6015,7415,62434.500
16 de jan. de 202416,0716,0915,8515,8715,75318.800
15 de jan. de 202416,1316,1915,9016,1216,00193.100
12 de jan. de 202415,7316,2815,6616,1416,02250.000
11 de jan. de 202416,0216,0615,7315,8715,75442.700
10 de jan. de 202416,3716,3715,9516,1115,99327.800
09 de jan. de 202416,3416,7916,2216,2916,17138.200
08 de jan. de 202416,3516,6016,2716,5016,38236.500
05 de jan. de 202416,2016,6116,1516,4016,28215.300
04 de jan. de 202416,7616,7615,9516,2016,08571.400
03 de jan. de 202416,3316,8116,2716,6516,53372.100
02 de jan. de 202416,9016,9916,4316,4316,31576.900
28 de dez. de 202316,8717,0016,7017,0016,88363.200
27 de dez. de 202316,8517,0516,8116,9116,79257.800
26 de dez. de 202316,8917,0516,7616,8716,75213.100
22 de dez. de 202317,0517,1416,6516,9016,78323.700
21 de dez. de 202317,1817,1816,9517,1116,98335.700
21 de dez. de 20230.231861 Dividendo
20 de dez. de 202317,1617,2417,0517,1716,81263.000
19 de dez. de 202316,7017,2016,6017,0916,74482.100
18 de dez. de 202316,4516,8316,3216,7516,40344.300
15 de dez. de 202316,8916,8916,3216,4116,07641.900
14 de dez. de 202316,5516,9016,5216,8016,45813.500
13 de dez. de 202316,0216,5115,9816,5116,17380.100
12 de dez. de 202316,0016,0715,7616,0715,74297.800
11 de dez. de 202315,8515,9215,5415,9015,57574.200
08 de dez. de 202315,6515,9415,6315,8615,53276.000
07 de dez. de 202315,6815,7315,4915,6815,36386.000
06 de dez. de 202315,8115,9315,5915,6515,33559.200
05 de dez. de 202315,8015,9115,6515,8215,49483.500
04 de dez. de 202315,9115,9315,6915,8015,47613.400
01 de dez. de 202315,6415,9615,4915,9415,61492.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...