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
26/07/2024	0,26%	0,05	19,34	19,29	19,22	19,45	4M	830
25/07/2024	-2,08%	-0,41	19,29	19,63	19,22	19,66	11M	2.622
24/07/2024	-1,01%	-0,20	19,70	20,00	19,54	20,00	8M	1.783
23/07/2024	-2,88%	-0,59	19,90	20,22	19,90	20,22	11M	1.703
22/07/2024	0,00%	0,00	20,49	20,50	20,39	20,61	10M	1.770
19/07/2024	0,69%	0,14	20,49	20,38	20,35	20,54	7M	1.076
18/07/2024	-0,73%	-0,15	20,35	20,61	20,22	20,61	10M	2.382
17/07/2024	0,84%	0,17	20,50	20,34	20,14	20,50	9M	1.413
16/07/2024	0,10%	0,02	20,33	20,33	20,25	20,42	3M	820
15/07/2024	-1,02%	-0,21	20,31	20,62	20,23	20,62	8M	1.478
12/07/2024	0,34%	0,07	20,52	20,40	20,29	20,61	5M	953
11/07/2024	1,64%	0,33	20,45	20,15	20,15	20,45	9M	2.010
10/07/2024	-0,69%	-0,14	20,12	20,32	20,12	20,35	6M	1.330
09/07/2024	0,40%	0,08	20,26	20,34	20,11	20,34	5M	1.060
08/07/2024	-0,35%	-0,07	20,18	20,25	19,93	20,34	10M	1.683
05/07/2024	0,00%	0,00	20,25	20,25	20,11	20,46	7M	1.570
04/07/2024	2,27%	0,45	20,25	19,90	19,89	20,25	10M	1.740
03/07/2024	2,22%	0,43	19,80	19,54	19,42	19,80	7M	1.655
02/07/2024	-0,31%	-0,06	19,37	19,47	19,25	19,51	5M	1.634
01/07/2024	0,21%	0,04	19,43	19,53	19,18	19,67	10M	3.057
28/06/2024	-0,31%	-0,06	19,39	19,51	19,24	19,60	7M	1.758
27/06/2024	1,20%	0,23	19,45	19,25	19,03	19,48	6M	1.390
26/06/2024	0,42%	0,08	19,22	19,18	18,92	19,24	6M	1.523
25/06/2024	6,57%	1,18	19,14	19,13	18,89	19,26	23M	3.700
24/06/2024	1,47%	0,26	17,96	17,88	17,71	18,01	7M	1.710
21/06/2024	0,57%	0,10	17,70	17,59	17,35	17,73	10M	1.677
20/06/2024	0,69%	0,12	17,60	17,59	17,35	18,07	8M	1.843
19/06/2024	1,33%	0,23	17,48	17,22	17,07	17,48	2M	496
18/06/2024	1,17%	0,20	17,25	17,06	17,04	17,28	2M	704
17/06/2024	0,12%	0,02	17,05	16,97	16,81	17,19	3M	877
14/06/2024	0,77%	0,13	17,03	16,87	16,74	17,13	4M	652
13/06/2024	-2,20%	-0,38	16,90	17,42	16,90	17,42	3M	835
12/06/2024	-0,46%	-0,08	17,28	17,69	17,16	17,70	3M	1.069
11/06/2024	1,52%	0,26	17,36	17,11	17,10	17,43	2M	941
10/06/2024	-0,64%	-0,11	17,10	17,17	17,00	17,34	7M	1.654
07/06/2024	-1,49%	-0,26	17,21	17,53	17,13	17,53	3M	768
06/06/2024	0,17%	0,03	17,47	17,44	17,09	17,62	9M	2.311
05/06/2024	-0,34%	-0,06	17,44	17,45	17,32	17,53	3M	787
04/06/2024	-0,46%	-0,08	17,50	17,53	17,34	17,59	5M	1.266
03/06/2024	0,40%	0,07	17,58	17,51	17,33	17,62	2M	877
31/05/2024	-0,57%	-0,10	17,51	17,61	17,35	17,72	5M	1.305
29/05/2024	-0,28%	-0,05	17,61	17,60	17,45	17,65	4M	740
28/05/2024	-1,34%	-0,24	17,66	18,11	17,64	18,11	4M	866
27/05/2024	0,56%	0,10	17,90	17,77	17,57	17,90	1M	480
24/05/2024	0,00%	0,00	17,80	17,73	17,70	17,93	2M	809
23/05/2024	0,56%	0,10	17,80	17,69	17,55	17,87	3M	1.016
22/05/2024	-1,88%	-0,34	17,70	17,94	17,59	17,94	9M	1.264
21/05/2024	-0,66%	-0,12	18,04	18,11	17,91	18,18	4M	908
20/05/2024	-0,71%	-0,13	18,16	18,27	18,11	18,48	4M	984
17/05/2024	-0,33%	-0,06	18,29	18,42	18,15	18,42	3M	653
16/05/2024	-1,18%	-0,22	18,35	18,63	18,27	18,63	5M	1.343
15/05/2024	0,54%	0,10	18,57	18,37	18,37	18,65	2M	782
14/05/2024	0,65%	0,12	18,47	18,31	18,15	18,54	3M	808
13/05/2024	2,00%	0,36	18,35	17,99	17,91	18,46	3M	890
10/05/2024	-0,06%	-0,01	17,99	17,99	17,77	18,44	7M	1.424
09/05/2024	-1,64%	-0,30	18,00	18,24	17,69	18,27	6M	1.864
08/05/2024	0,00%	0,00	18,30	18,40	17,96	18,43	6M	1.574
07/05/2024	-0,11%	-0,02	18,30	18,35	18,14	18,51	3M	1.165
06/05/2024	-0,76%	-0,14	18,32	18,40	18,26	18,71	3M	826
03/05/2024	2,56%	0,46	18,46	18,21	18,20	18,55	5M	1.110
02/05/2024	-0,17%	-0,03	18,00	17,99	17,91	18,38	6M	2.339
30/04/2024	0,00%	0,00	18,03	18,00	17,90	18,42	5M	1.393
29/04/2024	0,39%	0,07	18,03	18,00	17,80	18,13	3M	572
26/04/2024	2,63%	0,46	17,96	17,51	17,51	18,05	2M	619
25/04/2024	-0,68%	-0,12	17,50	17,62	17,41	17,62	12M	917
24/04/2024	-0,40%	-0,07	17,62	17,70	17,54	17,93	4M	1.233
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	-	-	15,87	16,07	15,85	16,09	5M	1.819

Date,Open,High,Low,Close,Volume
26-Jul-24,19.29,19.45,19.22,19.34,3943575
25-Jul-24,19.63,19.66,19.22,19.29,10656502
24-Jul-24,20.00,20.00,19.54,19.70,7961173
23-Jul-24,20.22,20.22,19.90,19.90,10563015
22-Jul-24,20.50,20.61,20.39,20.49,10023803
19-Jul-24,20.38,20.54,20.35,20.49,6778904
18-Jul-24,20.61,20.61,20.22,20.35,9935393
17-Jul-24,20.34,20.50,20.14,20.50,8519929
16-Jul-24,20.33,20.42,20.25,20.33,3385880
15-Jul-24,20.62,20.62,20.23,20.31,7989493
12-Jul-24,20.40,20.61,20.29,20.52,5297951
11-Jul-24,20.15,20.45,20.15,20.45,8622072
10-Jul-24,20.32,20.35,20.12,20.12,5907627
09-Jul-24,20.34,20.34,20.11,20.26,5390085
08-Jul-24,20.25,20.34,19.93,20.18,9567922
05-Jul-24,20.25,20.46,20.11,20.25,6724198
04-Jul-24,19.90,20.25,19.89,20.25,10465993
03-Jul-24,19.54,19.80,19.42,19.80,7155022
02-Jul-24,19.47,19.51,19.25,19.37,4771948
01-Jul-24,19.53,19.67,19.18,19.43,9741704
28-Jun-24,19.51,19.60,19.24,19.39,6728880
27-Jun-24,19.25,19.48,19.03,19.45,6114117
26-Jun-24,19.18,19.24,18.92,19.22,6089267
25-Jun-24,19.13,19.26,18.89,19.14,22566788
24-Jun-24,17.88,18.01,17.71,17.96,6881631
21-Jun-24,17.59,17.73,17.35,17.70,9543738
20-Jun-24,17.59,18.07,17.35,17.60,7598686
19-Jun-24,17.22,17.48,17.07,17.48,1547368
18-Jun-24,17.06,17.28,17.04,17.25,1838050
17-Jun-24,16.97,17.19,16.81,17.05,3272855
14-Jun-24,16.87,17.13,16.74,17.03,3554890
13-Jun-24,17.42,17.42,16.90,16.90,3109813
12-Jun-24,17.69,17.70,17.16,17.28,3367450
11-Jun-24,17.11,17.43,17.10,17.36,2349576
10-Jun-24,17.17,17.34,17.00,17.10,6547681
07-Jun-24,17.53,17.53,17.13,17.21,3313801
06-Jun-24,17.44,17.62,17.09,17.47,9363906
05-Jun-24,17.45,17.53,17.32,17.44,2824711
04-Jun-24,17.53,17.59,17.34,17.50,4880718
03-Jun-24,17.51,17.62,17.33,17.58,2490902
31-May-24,17.61,17.72,17.35,17.51,4640191
29-May-24,17.60,17.65,17.45,17.61,3677510
28-May-24,18.11,18.11,17.64,17.66,3554168
27-May-24,17.77,17.90,17.57,17.90,1395616
24-May-24,17.73,17.93,17.70,17.80,2191326
23-May-24,17.69,17.87,17.55,17.80,2903689
22-May-24,17.94,17.94,17.59,17.70,8654087
21-May-24,18.11,18.18,17.91,18.04,4129633
20-May-24,18.27,18.48,18.11,18.16,3833056
17-May-24,18.42,18.42,18.15,18.29,2718987
16-May-24,18.63,18.63,18.27,18.35,5237261
15-May-24,18.37,18.65,18.37,18.57,2452791
14-May-24,18.31,18.54,18.15,18.47,2920713
13-May-24,17.99,18.46,17.91,18.35,2689033
10-May-24,17.99,18.44,17.77,17.99,6909333
09-May-24,18.24,18.27,17.69,18.00,5889641
08-May-24,18.40,18.43,17.96,18.30,5935916
07-May-24,18.35,18.51,18.14,18.30,3029246
06-May-24,18.40,18.71,18.26,18.32,2744399
03-May-24,18.21,18.55,18.20,18.46,5297127
02-May-24,17.99,18.38,17.91,18.00,5857433
30-Apr-24,18.00,18.42,17.90,18.03,4686979
29-Apr-24,18.00,18.13,17.80,18.03,3077287
26-Apr-24,17.51,18.05,17.51,17.96,2034544
25-Apr-24,17.62,17.62,17.41,17.50,11921802
24-Apr-24,17.70,17.93,17.54,17.62,3588683
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

*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