São Paulo - Delayed Quote BRL

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

Compare
21.38
+21.38
+(0.71%)
At close: January 24 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202521.3921.4121.1621.3821.38132,400
Jan 23, 202521.3721.4221.1221.2321.23197,600
Jan 22, 202521.3521.4521.2721.3721.3791,200
Jan 21, 202521.0521.4820.9821.3521.35111,500
Jan 20, 202521.1421.1420.7521.0521.05113,800
Jan 17, 202520.5220.9020.3720.8820.88207,400
Jan 16, 202520.9620.9720.3220.5020.50363,400
Jan 15, 202520.2520.9020.2020.9020.90794,800
Jan 14, 202520.4020.4020.0020.2520.25395,800
Jan 13, 202520.2920.5720.1720.2520.25338,700
Jan 10, 202520.9021.1420.3420.3420.34169,200
Jan 9, 202520.9020.9020.6320.8020.80333,700
Jan 8, 202520.7520.8520.6120.7020.70219,900
Jan 7, 202520.6120.8520.6120.8020.80107,400
Jan 6, 202520.3720.7020.3120.6020.60136,500
Jan 3, 202520.8220.8220.2620.3820.38234,000
Jan 2, 202520.5520.6220.3020.4820.48203,000
Dec 30, 202420.5920.7320.4520.5020.50106,000
Dec 27, 202420.5920.6920.2220.5920.59195,800
Dec 26, 202420.2620.5320.1020.3220.32350,500
Dec 23, 202420.6020.6820.1620.2520.25270,500
Dec 20, 2024 0.27 Dividend
Dec 20, 202420.7220.8720.3420.6920.69243,600
Dec 19, 202420.4120.7120.3920.7120.44249,700
Dec 18, 202421.3121.3120.5020.5020.23251,000
Dec 17, 202421.0921.4220.9721.1620.88140,300
Dec 16, 202421.2821.4120.9521.0220.74179,100
Dec 13, 202421.2921.5821.1921.2821.00179,200
Dec 12, 202421.4421.7021.1021.2921.01215,700
Dec 11, 202421.2221.7821.1421.6021.32229,200
Dec 10, 202420.8521.3420.8521.2220.94223,100
Dec 9, 202420.9721.1420.8520.9020.62410,500
Dec 6, 202421.0821.0820.7320.9720.69279,100
Dec 5, 202420.8521.1820.7720.9520.67278,400
Dec 4, 202420.2820.7220.2520.6620.39212,400
Dec 3, 202420.2320.4520.0020.2820.01339,300
Dec 2, 202420.3720.4820.0520.2820.01610,800
Nov 29, 202419.9920.3819.5920.3620.09698,100
Nov 28, 202421.1421.1419.9920.1019.84431,400
Nov 27, 202421.4221.4220.8220.8520.58449,400
Nov 26, 202421.1721.5321.0121.2520.97318,200
Nov 25, 202421.0021.3620.9221.0820.80332,700
Nov 22, 202420.0020.6519.9020.6520.38175,300
Nov 21, 202420.5020.5119.9020.0019.74575,200
Nov 19, 202420.4620.6220.3620.5920.32281,600
Nov 18, 202420.7320.9420.2620.5220.25473,300
Nov 14, 202420.7821.1020.6820.7320.46206,600
Nov 13, 202420.8421.0520.5620.7820.51186,100
Nov 12, 202420.7320.9920.7320.9420.66163,100
Nov 11, 202421.0021.0420.6820.8920.61205,800
Nov 8, 202421.0521.1020.6120.8020.53274,100
Nov 7, 202421.6721.8121.0821.1420.86401,600
Nov 6, 202421.4621.8621.2221.7321.44196,000
Nov 5, 202421.4521.7421.2421.5821.30363,500
Nov 4, 202421.1921.6821.1121.6021.32238,300
Nov 1, 202421.8221.8221.0521.1020.82555,800
Oct 31, 202422.1522.2421.7521.8221.53383,700
Oct 30, 202422.1522.4622.1522.1621.87142,500
Oct 29, 202422.4022.4822.1122.1921.90188,900
Oct 28, 202422.3322.5022.3322.4022.11251,000
Oct 25, 202422.4822.5122.2222.3322.04194,900
Oct 24, 202422.3822.4822.2322.4822.18229,600
Oct 23, 202422.3322.4422.2322.4422.14160,100
Oct 22, 202422.4922.4922.1522.3322.04197,600
Oct 21, 202422.2022.4522.1122.2521.96388,300
Oct 18, 202422.1922.4622.0322.3522.06269,300
Oct 17, 202421.6722.1321.5122.0921.80155,900
Oct 16, 202421.1621.7421.0521.6721.38654,200
Oct 15, 202421.1221.2620.7321.0720.79222,200
Oct 14, 202420.7521.1220.6221.0220.74230,900
Oct 11, 202420.5820.8820.5120.8420.57185,500
Oct 10, 202420.6420.6820.5020.6120.34483,600
Oct 9, 202421.1221.1220.6020.6520.38317,000
Oct 8, 202420.9321.1820.9321.0120.73220,100
Oct 7, 202421.3921.3920.9021.1120.83168,400
Oct 4, 202421.0121.3421.0121.0820.80242,900
Oct 3, 202421.0621.2020.8721.0820.80213,300
Oct 2, 202420.8121.2620.8121.2020.92321,100
Oct 1, 202420.2920.8420.2920.8120.54295,100
Sep 30, 202420.3520.4220.1020.2820.01230,700
Sep 27, 202420.1620.4520.1420.3520.08166,000
Sep 26, 202420.2720.3620.1020.1519.88359,100
Sep 25, 202420.7420.7420.1620.2619.99229,000
Sep 24, 202420.6020.6920.3020.5120.24289,900
Sep 23, 202420.3120.5220.1720.4520.18374,000
Sep 20, 202420.9820.9820.2420.3520.08446,100
Sep 19, 202420.9521.0220.6320.6520.38370,200
Sep 18, 202420.6421.0020.6420.6620.39462,100
Sep 17, 202420.7920.7920.4120.6420.37293,800
Sep 16, 202420.4120.7220.4120.6520.38274,000
Sep 13, 202420.0020.5320.0020.4120.141,408,200
Sep 12, 202420.0920.1019.8420.0319.77246,000
Sep 11, 202419.8120.1319.7820.0519.79246,800
Sep 10, 202419.8220.0219.6819.8019.541,565,100
Sep 9, 202420.1020.1019.6619.8119.55406,000
Sep 6, 202420.2920.3319.9020.1019.84329,100
Sep 5, 202420.2920.2919.8420.2119.94299,300
Sep 4, 202419.5020.2819.5020.2019.93458,400
Sep 3, 202419.5019.8519.3419.6519.39379,000
Sep 2, 202419.7419.7719.3619.5319.27541,300
Aug 30, 202419.4519.7419.3219.7419.48568,300
Aug 29, 202419.7219.7219.3519.5119.25387,000
Aug 28, 202419.5719.7719.3219.7619.50280,000
Aug 27, 202419.5719.6019.3319.5719.311,210,800
Aug 26, 202419.2419.6019.1919.4519.19477,000
Aug 23, 202418.2919.1918.2619.1918.94635,400
Aug 22, 202418.5318.5718.0718.2017.96492,400
Aug 21, 202418.7618.8118.3318.4418.201,906,300
Aug 20, 202418.6818.7618.5218.6818.43684,500
Aug 19, 202418.2618.5818.2218.5818.34328,500
Aug 16, 202418.5818.6118.1318.3218.08264,900
Aug 15, 202418.5018.8418.3618.5418.30764,400
Aug 14, 202418.4918.6918.3718.4818.24339,500
Aug 13, 202418.4418.6018.1718.4718.23459,000
Aug 12, 202418.6518.7918.2118.4018.16500,400
Aug 9, 202418.2218.5718.1318.4718.23520,000
Aug 8, 202418.1818.3318.0118.2217.98527,800
Aug 7, 202418.0518.5618.0518.2017.96608,300
Aug 6, 202418.3518.4518.1218.2317.99523,800
Aug 5, 202418.5318.6318.1718.2518.01755,700
Aug 2, 202419.2019.2818.9018.9718.72442,600
Aug 1, 202419.1619.2619.0519.1418.89410,800
Jul 31, 202419.0019.1918.9119.0618.811,562,700
Jul 30, 202418.9019.0918.7118.9218.67687,400
Jul 29, 202419.4419.4418.9018.9818.73551,300
Jul 26, 202419.2919.4519.2219.3419.09204,100
Jul 25, 202419.6319.6619.2219.2919.04550,700
Jul 24, 202420.0020.0019.5419.7019.44404,100
Jul 23, 2024 0.25 Dividend
Jul 23, 202420.2220.2219.9019.9019.64528,200
Jul 22, 202420.5020.6120.3920.4919.98489,500
Jul 19, 202420.3820.5420.3520.4919.98331,600
Jul 18, 202420.6120.6120.2220.3519.84488,700
Jul 17, 202420.3320.5020.1420.5019.99419,400
Jul 16, 202420.3320.4220.2620.3319.82166,600
Jul 15, 202420.6220.6220.2320.3119.80393,000
Jul 12, 202420.4020.6120.2920.5220.01258,200
Jul 11, 202420.1520.4520.1520.4519.94423,500
Jul 10, 202420.3220.3520.1220.1219.62292,000
Jul 9, 202420.3420.3420.1120.2619.75266,500
Jul 8, 202420.2520.3419.9320.1819.68476,600
Jul 5, 202420.2520.4620.1120.2519.74331,900
Jul 4, 202419.9020.2519.8920.2519.74519,100
Jul 3, 202419.5419.8019.4219.8019.30365,000
Jul 2, 202419.4719.5119.2519.3718.89246,400
Jul 1, 202419.5319.6719.1819.4318.94502,200
Jun 28, 202419.5119.6019.2419.3918.91347,500
Jun 27, 202419.2519.4819.0319.4518.96317,400
Jun 26, 202419.1819.2418.9219.2218.74318,500
Jun 25, 202419.1319.2618.8919.1418.661,182,400
Jun 24, 202417.8818.0117.7117.9617.51385,600
Jun 21, 202417.5917.7317.3517.7017.26543,000
Jun 20, 202417.5918.0717.3517.6017.16432,000
Jun 19, 202417.2217.4817.0717.4817.0489,700
Jun 18, 202417.0617.2817.0417.2516.82106,900
Jun 17, 202416.9717.1916.8117.0516.62192,500
Jun 14, 202416.8717.1316.7417.0316.60209,500
Jun 13, 202417.4217.4216.9016.9016.48182,600
Jun 12, 202417.6917.7017.1617.2816.85194,400
Jun 11, 202417.1117.4317.1017.3616.93135,900
Jun 10, 202417.1717.3417.0017.1016.67381,700
Jun 7, 202417.5317.5317.1317.2116.78192,100
Jun 6, 202417.4417.6217.0917.4717.03539,900
Jun 5, 202417.4517.5317.3217.4417.00162,200
Jun 4, 202417.5317.5917.3417.5017.06279,400
Jun 3, 202417.5117.6217.3317.5817.14142,300
May 31, 202417.6117.7217.3517.5117.07265,600
May 29, 202417.6017.6517.4517.6117.17209,100
May 28, 202418.1118.1117.6417.6617.22200,500
May 27, 202417.7717.9017.5717.9017.4578,500
May 24, 202417.7317.9317.7017.8017.35123,100
May 23, 202417.6917.8717.5517.8017.35164,100
May 22, 202417.9417.9417.5917.7017.26488,200
May 21, 202418.1118.1817.9118.0417.59228,900
May 20, 202418.2718.4818.1118.1617.71210,300
May 17, 202418.4218.4218.1518.2917.83148,800
May 16, 202418.6318.6318.2718.3517.89285,200
May 15, 202418.3718.6518.3718.5718.11132,200
May 14, 202418.3118.5418.1518.4718.01159,000
May 13, 202417.9918.4617.9118.3517.89147,100
May 10, 202417.9918.4417.7717.9917.54384,400
May 9, 202418.2418.2717.6918.0017.55328,300
May 8, 202418.4018.4317.9618.3017.84326,700
May 7, 202418.3518.5118.1418.3017.84165,600
May 6, 202418.4018.7118.2618.3217.86148,800
May 3, 202418.2118.5518.2018.4618.00287,700
May 2, 202417.9918.3817.9118.0017.55325,300
Apr 30, 202418.0018.4217.9018.0317.58258,700
Apr 29, 202418.0018.1317.8018.0317.58170,900
Apr 26, 202417.5118.0517.5117.9617.51113,800
Apr 25, 202417.6217.6217.4117.5017.06681,300
Apr 24, 202417.7017.9317.5417.6217.18202,700
Apr 23, 2024 0.13 Dividend
Apr 23, 202417.8117.9617.6517.6917.25200,100
Apr 22, 202417.7318.2717.7318.0717.49264,200
Apr 19, 202417.5317.8317.3017.8317.26199,900
Apr 18, 202417.3217.5517.2017.5016.94304,700
Apr 17, 202417.3917.5817.2817.3316.77174,200
Apr 16, 202417.2517.4016.9917.3016.74287,400
Apr 15, 202417.6317.6317.0917.2516.70421,300
Apr 12, 202417.7117.7217.4117.6317.06275,200
Apr 11, 202417.9017.9717.6517.7717.20118,500
Apr 10, 202418.0918.1517.9117.9717.39218,800
Apr 9, 202417.8518.1717.8418.1317.55121,000
Apr 8, 202417.4517.8617.4517.8517.28180,400
Apr 5, 202417.5717.6917.4017.4616.90152,900
Apr 4, 202417.3217.9117.3217.6117.04196,900
Apr 3, 202417.6917.7417.3317.3916.83221,800
Apr 2, 202417.6617.7717.3417.6817.11598,700
Apr 1, 202417.9917.9917.5417.7517.18258,900
Mar 28, 202417.9918.1117.8517.9017.32119,900
Mar 27, 202417.8718.0917.7817.9917.41130,900
Mar 26, 202417.8918.0117.7117.9217.34284,400
Mar 25, 202418.0318.1017.7717.8917.32152,900
Mar 22, 202418.0918.1117.8718.0217.44194,500
Mar 21, 202418.2318.2818.0018.1917.61239,300
Mar 20, 202417.8018.1317.6818.0617.48323,800
Mar 19, 202417.5517.8017.4617.7117.14145,300
Mar 18, 202417.6117.7117.3817.5516.99198,600
Mar 15, 202417.0817.5917.0817.5917.02465,000
Mar 14, 202417.2817.3916.9617.1716.62219,700
Mar 13, 202417.1017.2116.9917.1916.64224,500
Mar 12, 202416.9217.0616.4916.9816.43433,200
Mar 11, 202416.6516.8016.5216.7416.20258,000
Mar 8, 202416.6316.8916.5216.6516.11151,300
Mar 7, 202416.7816.8116.5716.7216.18202,600
Mar 6, 202416.6316.8716.6216.8016.26314,400
Mar 5, 202416.4916.7816.4516.6516.11144,300
Mar 4, 202416.6216.8616.3416.5015.97205,400
Mar 1, 202416.3516.6216.3016.6216.09315,900
Feb 29, 202416.4716.5116.2516.3515.82309,000
Feb 28, 202416.6516.6516.5116.5616.03139,100
Feb 27, 202416.5516.6516.3616.6116.08198,200
Feb 26, 202416.3716.5316.2516.4615.93187,300
Feb 23, 202416.5416.5416.0716.3715.84310,100
Feb 22, 202416.2516.4416.1516.4415.91202,600
Feb 21, 202416.2116.3015.9516.1115.59271,500
Feb 20, 202415.9516.3215.8016.2115.69279,500
Feb 19, 202415.6816.0415.5016.0315.51161,000
Feb 16, 202415.5415.6915.2815.6715.17180,200
Feb 15, 202415.1415.3614.9615.3614.87577,300
Feb 14, 202415.2315.2314.8715.1514.66332,800
Feb 9, 202415.1215.4115.1015.2314.74133,400
Feb 8, 202415.5215.5214.9415.1914.70303,200
Feb 7, 202415.4415.5915.3215.5215.02150,400
Feb 6, 202415.1615.5915.1615.4314.93283,900
Feb 5, 202415.3815.4515.0615.2014.71295,300
Feb 2, 202415.4315.4315.0715.3114.82257,000
Feb 1, 202415.6015.6015.2415.4314.93276,500
Jan 31, 202414.8315.6614.8315.6215.12376,600
Jan 30, 202414.9615.0114.7914.8314.35333,500
Jan 29, 202415.0515.1214.7814.9714.49535,400
Jan 26, 202415.2015.3215.0215.0514.57342,000
Jan 25, 202415.3615.3915.2015.2214.73246,900
Jan 24, 202415.4215.4915.2515.3914.90274,300

Related Tickers

IOCJY Iochpe-Maxion S.A.
0.5600
0.00%
 
SHUL4.SA Schulz S.A.
5.83
+0.52%
 
LEVE3.SA MAHLE Metal Leve S.A.
27.57
+2.07%
 
MYPK3.SA Iochpe-Maxion S.A.
13.42
-1.18%
 
MPAA Motorcar Parts of America, Inc.
7.12
-1.52%
 
LEA Lear Corporation
96.29
+1.72%
 
GTX Garrett Motion Inc.
9.60
+0.52%
 
GT The Goodyear Tire & Rubber Company
9.40
+1.18%
 
QS QuantumScape Corporation
5.16
-0.19%