Cotação atual, histórico e gráfico do papel: FRAS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FRAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-2,10%	-0,38	17,69	17,81	17,65	17,96	4M	858
22/04/2024	1,35%	0,24	18,07	17,73	17,73	18,27	5M	1.510
19/04/2024	1,89%	0,33	17,83	17,53	17,30	17,83	4M	1.156
18/04/2024	0,98%	0,17	17,50	17,32	17,20	17,55	5M	1.399
17/04/2024	0,17%	0,03	17,33	17,39	17,28	17,58	3M	1.210
16/04/2024	0,29%	0,05	17,30	17,25	16,99	17,40	5M	1.738
15/04/2024	-2,16%	-0,38	17,25	17,63	17,09	17,63	7M	2.560
12/04/2024	-0,79%	-0,14	17,63	17,71	17,41	17,72	5M	1.495
11/04/2024	-1,11%	-0,20	17,77	17,90	17,65	17,97	2M	727
10/04/2024	-0,88%	-0,16	17,97	18,09	17,91	18,15	4M	1.465
09/04/2024	1,57%	0,28	18,13	17,85	17,84	18,17	2M	793

08/04/2024	2,23%	0,39	17,85	17,45	17,45	17,86	3M	790
05/04/2024	-0,85%	-0,15	17,46	17,57	17,40	17,69	3M	935
04/04/2024	1,27%	0,22	17,61	17,32	17,32	17,91	3M	1.423
03/04/2024	-1,64%	-0,29	17,39	17,69	17,33	17,74	4M	1.288
02/04/2024	-0,39%	-0,07	17,68	17,66	17,34	17,77	11M	1.590
01/04/2024	-0,84%	-0,15	17,75	17,99	17,54	17,99	5M	1.548
28/03/2024	-0,50%	-0,09	17,90	17,99	17,85	18,11	2M	707
27/03/2024	0,39%	0,07	17,99	17,87	17,78	18,09	2M	766
26/03/2024	0,17%	0,03	17,92	17,89	17,71	18,01	5M	1.449
25/03/2024	-0,72%	-0,13	17,89	18,03	17,77	18,10	3M	891
22/03/2024	-0,93%	-0,17	18,02	18,09	17,87	18,11	4M	1.593
21/03/2024	0,72%	0,13	18,19	18,23	18,00	18,28	4M	1.161
20/03/2024	1,98%	0,35	18,06	17,80	17,68	18,13	6M	1.314
19/03/2024	0,91%	0,16	17,71	17,55	17,46	17,80	3M	729
18/03/2024	-0,23%	-0,04	17,55	17,61	17,38	17,71	3M	1.091
15/03/2024	2,45%	0,42	17,59	17,08	17,08	17,59	8M	1.886
14/03/2024	-0,12%	-0,02	17,17	17,28	16,96	17,39	4M	1.460
13/03/2024	1,24%	0,21	17,19	17,10	16,99	17,21	4M	1.320
12/03/2024	1,43%	0,24	16,98	16,92	16,49	17,06	7M	1.577
11/03/2024	0,54%	0,09	16,74	16,65	16,52	16,80	4M	834
08/03/2024	-0,42%	-0,07	16,65	16,63	16,52	16,89	3M	995
07/03/2024	-0,48%	-0,08	16,72	16,78	16,57	16,81	3M	799
06/03/2024	0,90%	0,15	16,80	16,63	16,62	16,87	5M	1.228
05/03/2024	0,91%	0,15	16,65	16,49	16,45	16,78	2M	1.046
04/03/2024	-0,72%	-0,12	16,50	16,62	16,34	16,86	3M	1.166
01/03/2024	1,65%	0,27	16,62	16,35	16,30	16,62	5M	1.418
29/02/2024	-1,27%	-0,21	16,35	16,47	16,25	16,51	5M	1.339
28/02/2024	-0,30%	-0,05	16,56	16,64	16,51	16,65	2M	1.071
27/02/2024	0,91%	0,15	16,61	16,55	16,36	16,65	3M	1.389
26/02/2024	0,55%	0,09	16,46	16,37	16,25	16,53	3M	891
23/02/2024	-0,43%	-0,07	16,37	16,54	16,07	16,54	5M	1.517
22/02/2024	2,05%	0,33	16,44	16,25	16,15	16,44	3M	1.082
21/02/2024	-0,62%	-0,10	16,11	16,21	15,95	16,30	4M	1.497
20/02/2024	1,12%	0,18	16,21	15,95	15,80	16,32	5M	1.586
19/02/2024	2,30%	0,36	16,03	15,68	15,50	16,04	3M	829
16/02/2024	2,02%	0,31	15,67	15,54	15,28	15,69	3M	956
15/02/2024	1,39%	0,21	15,36	15,14	14,96	15,36	9M	1.980
14/02/2024	-0,53%	-0,08	15,15	15,23	14,87	15,23	5M	1.782
09/02/2024	0,26%	0,04	15,23	15,12	15,10	15,41	2M	987
08/02/2024	-2,13%	-0,33	15,19	15,52	14,94	15,52	5M	1.444
07/02/2024	0,58%	0,09	15,52	15,44	15,32	15,59	2M	1.166
06/02/2024	1,51%	0,23	15,43	15,16	15,16	15,59	4M	1.765
05/02/2024	-0,72%	-0,11	15,20	15,38	15,06	15,45	4M	2.077
02/02/2024	-0,78%	-0,12	15,31	15,43	15,07	15,43	4M	1.517
01/02/2024	-1,22%	-0,19	15,43	15,60	15,24	15,60	4M	1.469
31/01/2024	5,33%	0,79	15,62	14,83	14,83	15,66	6M	2.173
30/01/2024	-0,94%	-0,14	14,83	14,96	14,79	15,01	5M	1.914
29/01/2024	-0,53%	-0,08	14,97	15,05	14,78	15,12	8M	3.342
26/01/2024	-1,12%	-0,17	15,05	15,20	15,02	15,32	5M	2.038
25/01/2024	-1,10%	-0,17	15,22	15,36	15,20	15,39	4M	1.409
24/01/2024	-0,06%	-0,01	15,39	15,42	15,25	15,49	4M	1.761
23/01/2024	1,32%	0,20	15,40	15,20	15,17	15,42	3M	1.186
22/01/2024	-1,94%	-0,30	15,20	15,50	15,16	15,67	4M	1.315
19/01/2024	0,00%	0,00	15,50	15,50	15,22	15,56	6M	2.379
18/01/2024	-1,52%	-0,24	15,50	15,82	15,50	15,89	3M	1.231
17/01/2024	-0,82%	-0,13	15,74	15,90	15,60	15,90	7M	1.703
16/01/2024	-1,55%	-0,25	15,87	16,07	15,85	16,09	5M	1.819
15/01/2024	-0,12%	-0,02	16,12	16,13	15,90	16,19	3M	1.133
12/01/2024	1,70%	0,27	16,14	15,73	15,66	16,28	4M	1.336
11/01/2024	-1,49%	-0,24	15,87	16,02	15,73	16,06	7M	2.106
10/01/2024	-1,10%	-0,18	16,11	16,37	15,95	16,37	5M	1.546
09/01/2024	-1,27%	-0,21	16,29	16,34	16,22	16,79	2M	910
08/01/2024	0,61%	0,10	16,50	16,35	16,27	16,60	4M	1.480
05/01/2024	1,23%	0,20	16,40	16,20	16,15	16,61	4M	1.556
04/01/2024	-2,70%	-0,45	16,20	16,76	15,95	16,76	9M	2.332
03/01/2024	1,34%	0,22	16,65	16,33	16,27	16,81	6M	1.922
02/01/2024	-3,35%	-0,57	16,43	16,90	16,43	16,99	10M	3.595
28/12/2023	0,53%	0,09	17,00	16,87	16,70	17,00	6M	2.287
27/12/2023	0,24%	0,04	16,91	16,85	16,81	17,05	4M	1.107
26/12/2023	-0,18%	-0,03	16,87	16,89	16,76	17,05	4M	870
22/12/2023	-1,23%	-0,21	16,90	17,05	16,65	17,14	5M	1.797
21/12/2023	-0,35%	-0,06	17,11	17,18	16,95	17,18	6M	1.623
20/12/2023	0,47%	0,08	17,17	17,16	17,05	17,24	5M	1.512
19/12/2023	2,03%	0,34	17,09	16,70	16,60	17,20	8M	1.916
18/12/2023	2,07%	0,34	16,75	16,45	16,32	16,83	6M	1.799
15/12/2023	-2,32%	-0,39	16,41	16,89	16,32	16,89	11M	3.283
14/12/2023	1,76%	0,29	16,80	16,55	16,52	16,90	14M	4.403
13/12/2023	2,74%	0,44	16,51	16,02	15,98	16,51	6M	2.568
12/12/2023	1,07%	0,17	16,07	16,00	15,76	16,07	5M	1.708
11/12/2023	0,25%	0,04	15,90	15,85	15,54	15,92	9M	2.759
08/12/2023	1,15%	0,18	15,86	15,65	15,63	15,94	4M	1.514
07/12/2023	0,19%	0,03	15,68	15,68	15,49	15,73	6M	2.314
06/12/2023	-1,07%	-0,17	15,65	15,81	15,59	15,93	9M	3.112
05/12/2023	0,13%	0,02	15,82	15,80	15,65	15,91	8M	3.071
04/12/2023	-0,88%	-0,14	15,80	15,91	15,69	15,93	10M	1.818
01/12/2023	1,40%	0,22	15,94	15,64	15,49	15,96	8M	2.812
30/11/2023	2,01%	0,31	15,72	15,41	15,37	15,72	8M	2.083
29/11/2023	-1,22%	-0,19	15,41	15,65	15,39	15,71	4M	1.579
28/11/2023	0,65%	0,10	15,60	15,46	15,25	15,68	5M	2.274
27/11/2023	0,00%	0,00	15,50	15,45	15,28	15,60	6M	1.917
24/11/2023	-0,51%	-0,08	15,50	15,50	15,35	15,72	4M	1.834
23/11/2023	1,30%	0,20	15,58	15,32	15,17	15,66	8M	3.240
22/11/2023	-2,35%	-0,37	15,38	15,90	15,17	15,90	15M	4.271
21/11/2023	-3,26%	-0,53	15,75	16,32	15,66	16,47	9M	2.842
20/11/2023	-0,12%	-0,02	16,28	16,45	16,22	16,53	4M	1.840
17/11/2023	-0,85%	-0,14	16,30	16,54	16,28	16,57	11M	2.747
16/11/2023	0,37%	0,06	16,44	16,55	16,41	16,81	9M	2.919
14/11/2023	3,93%	0,62	16,38	15,79	15,72	16,39	14M	4.264
13/11/2023	-3,25%	-0,53	15,76	16,23	15,75	16,27	8M	2.120
10/11/2023	2,84%	0,45	16,29	15,87	15,87	16,29	7M	2.586
09/11/2023	-1,55%	-0,25	15,84	16,20	15,63	16,30	15M	4.395
08/11/2023	1,77%	0,28	16,09	16,00	15,84	16,16	11M	3.926
07/11/2023	1,35%	0,21	15,81	15,62	15,43	15,94	9M	3.044
06/11/2023	-0,45%	-0,07	15,60	15,67	15,38	15,76	8M	1.923
03/11/2023	4,47%	0,67	15,67	15,36	15,18	15,69	12M	3.690
01/11/2023	0,27%	0,04	15,00	15,00	14,79	15,11	7M	3.102
31/10/2023	1,91%	0,28	14,96	14,75	14,45	14,96	7M	2.056
30/10/2023	-1,08%	-0,16	14,68	15,00	14,55	15,00	7M	2.467
27/10/2023	-1,59%	-0,24	14,84	15,18	14,84	15,21	6M	1.970
26/10/2023	1,21%	0,18	15,08	14,94	14,94	15,15	7M	2.592
25/10/2023	0,54%	0,08	14,90	14,82	14,70	14,99	9M	2.870
24/10/2023	0,20%	0,03	14,82	14,90	14,67	14,97	7M	2.930
23/10/2023	1,58%	0,23	14,79	14,44	14,30	14,86	7M	3.341
20/10/2023	-0,41%	-0,06	14,56	14,59	14,39	14,70	9M	2.865
19/10/2023	-1,15%	-0,17	14,62	14,76	14,57	14,98	12M	3.768
18/10/2023	-2,38%	-0,36	14,79	15,08	14,72	15,16	8M	4.195
17/10/2023	-0,13%	-0,02	15,15	15,04	14,90	15,36	5M	2.138
16/10/2023	0,46%	0,07	15,17	15,25	14,99	15,32	4M	2.482
13/10/2023	-2,71%	-0,42	15,10	15,45	15,03	15,52	6M	2.701
11/10/2023	-0,39%	-0,06	15,52	15,62	15,33	15,73	4M	1.858
10/10/2023	2,70%	0,41	15,58	15,20	15,19	15,58	6M	2.241
09/10/2023	0,00%	0,00	15,17	14,95	14,82	15,22	8M	2.593
06/10/2023	-	-	15,17	15,32	15,01	15,35	6M	2.541

Date,Open,High,Low,Close,Volume
23-Apr-24,17.81,17.96,17.65,17.69,3553222
22-Apr-24,17.73,18.27,17.73,18.07,4772166
19-Apr-24,17.53,17.83,17.30,17.83,3520375
18-Apr-24,17.32,17.55,17.20,17.50,5295670
17-Apr-24,17.39,17.58,17.28,17.33,3029225
16-Apr-24,17.25,17.40,16.99,17.30,4951080
15-Apr-24,17.63,17.63,17.09,17.25,7276384
12-Apr-24,17.71,17.72,17.41,17.63,4827210
11-Apr-24,17.90,17.97,17.65,17.77,2111590
10-Apr-24,18.09,18.15,17.91,17.97,3935092
09-Apr-24,17.85,18.17,17.84,18.13,2183683
08-Apr-24,17.45,17.86,17.45,17.85,3198192
05-Apr-24,17.57,17.69,17.40,17.46,2673485
04-Apr-24,17.32,17.91,17.32,17.61,3484018
03-Apr-24,17.69,17.74,17.33,17.39,3882755
02-Apr-24,17.66,17.77,17.34,17.68,10534492
01-Apr-24,17.99,17.99,17.54,17.75,4579841
28-Mar-24,17.99,18.11,17.85,17.90,2151008
27-Mar-24,17.87,18.09,17.78,17.99,2345805
26-Mar-24,17.89,18.01,17.71,17.92,5091668
25-Mar-24,18.03,18.10,17.77,17.89,2740320
22-Mar-24,18.09,18.11,17.87,18.02,3500931
21-Mar-24,18.23,18.28,18.00,18.19,4349211
20-Mar-24,17.80,18.13,17.68,18.06,5828540
19-Mar-24,17.55,17.80,17.46,17.71,2568036
18-Mar-24,17.61,17.71,17.38,17.55,3487520
15-Mar-24,17.08,17.59,17.08,17.59,8103442
14-Mar-24,17.28,17.39,16.96,17.17,3774136
13-Mar-24,17.10,17.21,16.99,17.19,3849811
12-Mar-24,16.92,17.06,16.49,16.98,7297502
11-Mar-24,16.65,16.80,16.52,16.74,4306197
08-Mar-24,16.63,16.89,16.52,16.65,2523466
07-Mar-24,16.78,16.81,16.57,16.72,3380534
06-Mar-24,16.63,16.87,16.62,16.80,5275176
05-Mar-24,16.49,16.78,16.45,16.65,2399481
04-Mar-24,16.62,16.86,16.34,16.50,3385155
01-Mar-24,16.35,16.62,16.30,16.62,5201420
29-Feb-24,16.47,16.51,16.25,16.35,5046875
28-Feb-24,16.64,16.65,16.51,16.56,2306270
27-Feb-24,16.55,16.65,16.36,16.61,3273626
26-Feb-24,16.37,16.53,16.25,16.46,3084798
23-Feb-24,16.54,16.54,16.07,16.37,5030808
22-Feb-24,16.25,16.44,16.15,16.44,3312269
21-Feb-24,16.21,16.30,15.95,16.11,4368996
20-Feb-24,15.95,16.32,15.80,16.21,4519830
19-Feb-24,15.68,16.04,15.50,16.03,2545945
16-Feb-24,15.54,15.69,15.28,15.67,2789062
15-Feb-24,15.14,15.36,14.96,15.36,8725377
14-Feb-24,15.23,15.23,14.87,15.15,5010166
09-Feb-24,15.12,15.41,15.10,15.23,2029777
08-Feb-24,15.52,15.52,14.94,15.19,4598671
07-Feb-24,15.44,15.59,15.32,15.52,2329890
06-Feb-24,15.16,15.59,15.16,15.43,4373074
05-Feb-24,15.38,15.45,15.06,15.20,4489834
02-Feb-24,15.43,15.43,15.07,15.31,3916853
01-Feb-24,15.60,15.60,15.24,15.43,4250078
31-Jan-24,14.83,15.66,14.83,15.62,5808093
30-Jan-24,14.96,15.01,14.79,14.83,4953496
29-Jan-24,15.05,15.12,14.78,14.97,7982528
26-Jan-24,15.20,15.32,15.02,15.05,5189639
25-Jan-24,15.36,15.39,15.20,15.22,3769006
24-Jan-24,15.42,15.49,15.25,15.39,4215551
23-Jan-24,15.20,15.42,15.17,15.40,3266861
22-Jan-24,15.50,15.67,15.16,15.20,4327313
19-Jan-24,15.50,15.56,15.22,15.50,6491915
18-Jan-24,15.82,15.89,15.50,15.50,3480104
17-Jan-24,15.90,15.90,15.60,15.74,6830557
16-Jan-24,16.07,16.09,15.85,15.87,5076183
15-Jan-24,16.13,16.19,15.90,16.12,3100786
12-Jan-24,15.73,16.28,15.66,16.14,4007751
11-Jan-24,16.02,16.06,15.73,15.87,7031935
10-Jan-24,16.37,16.37,15.95,16.11,5275141
09-Jan-24,16.34,16.79,16.22,16.29,2259237
08-Jan-24,16.35,16.60,16.27,16.50,3902384
05-Jan-24,16.20,16.61,16.15,16.40,3530881
04-Jan-24,16.76,16.76,15.95,16.20,9283673
03-Jan-24,16.33,16.81,16.27,16.65,6165189
02-Jan-24,16.90,16.99,16.43,16.43,9571483
28-Dec-23,16.87,17.00,16.70,17.00,6125260
27-Dec-23,16.85,17.05,16.81,16.91,4368717
26-Dec-23,16.89,17.05,16.76,16.87,3605794
22-Dec-23,17.05,17.14,16.65,16.90,5463931
21-Dec-23,17.18,17.18,16.95,17.11,5734096
20-Dec-23,17.16,17.24,17.05,17.17,4520954
19-Dec-23,16.70,17.20,16.60,17.09,8181323
18-Dec-23,16.45,16.83,16.32,16.75,5729829
15-Dec-23,16.89,16.89,16.32,16.41,10552327
14-Dec-23,16.55,16.90,16.52,16.80,13548034
13-Dec-23,16.02,16.51,15.98,16.51,6189567
12-Dec-23,16.00,16.07,15.76,16.07,4748443
11-Dec-23,15.85,15.92,15.54,15.90,9004506
08-Dec-23,15.65,15.94,15.63,15.86,4363758
07-Dec-23,15.68,15.73,15.49,15.68,6024120
06-Dec-23,15.81,15.93,15.59,15.65,8775419
05-Dec-23,15.80,15.91,15.65,15.82,7612961
04-Dec-23,15.91,15.93,15.69,15.80,9712532
01-Dec-23,15.64,15.96,15.49,15.94,7802159
30-Nov-23,15.41,15.72,15.37,15.72,8476173
29-Nov-23,15.65,15.71,15.39,15.41,3942435
28-Nov-23,15.46,15.68,15.25,15.60,5317112
27-Nov-23,15.45,15.60,15.28,15.50,5608013
24-Nov-23,15.50,15.72,15.35,15.50,4281533
23-Nov-23,15.32,15.66,15.17,15.58,7738416
22-Nov-23,15.90,15.90,15.17,15.38,15099066
21-Nov-23,16.32,16.47,15.66,15.75,9332052
20-Nov-23,16.45,16.53,16.22,16.28,4410527
17-Nov-23,16.54,16.57,16.28,16.30,10590450
16-Nov-23,16.55,16.81,16.41,16.44,9304504
14-Nov-23,15.79,16.39,15.72,16.38,13964325
13-Nov-23,16.23,16.27,15.75,15.76,7600881
10-Nov-23,15.87,16.29,15.87,16.29,6739727
09-Nov-23,16.20,16.30,15.63,15.84,15201166
08-Nov-23,16.00,16.16,15.84,16.09,11128454
07-Nov-23,15.62,15.94,15.43,15.81,8512977
06-Nov-23,15.67,15.76,15.38,15.60,7528348
03-Nov-23,15.36,15.69,15.18,15.67,11711583
01-Nov-23,15.00,15.11,14.79,15.00,7496339
31-Oct-23,14.75,14.96,14.45,14.96,7180778
30-Oct-23,15.00,15.00,14.55,14.68,7010890
27-Oct-23,15.18,15.21,14.84,14.84,5643751
26-Oct-23,14.94,15.15,14.94,15.08,7472954
25-Oct-23,14.82,14.99,14.70,14.90,8686335
24-Oct-23,14.90,14.97,14.67,14.82,6929380
23-Oct-23,14.44,14.86,14.30,14.79,7071914
20-Oct-23,14.59,14.70,14.39,14.56,9439589
19-Oct-23,14.76,14.98,14.57,14.62,11758986
18-Oct-23,15.08,15.16,14.72,14.79,8485315
17-Oct-23,15.04,15.36,14.90,15.15,5406360
16-Oct-23,15.25,15.32,14.99,15.17,4343076
13-Oct-23,15.45,15.52,15.03,15.10,6265234
11-Oct-23,15.62,15.73,15.33,15.52,4460612
10-Oct-23,15.20,15.58,15.19,15.58,5816695
09-Oct-23,14.95,15.22,14.82,15.17,7786827
06-Oct-23,15.32,15.35,15.01,15.17,6126796

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FRAS3