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
29/04/2025	-0,03%	-0,01	28,81	28,90	28,65	29,09	28M	781
28/04/2025	0,10%	0,03	28,82	29,11	28,78	29,11	2M	545
25/04/2025	0,66%	0,19	28,79	28,75	28,71	28,97	6M	918
24/04/2025	1,45%	0,41	28,60	28,24	28,17	28,74	8M	1.528
23/04/2025	1,66%	0,46	28,19	27,88	27,84	28,19	6M	1.424
22/04/2025	0,14%	0,04	27,73	27,80	27,60	27,89	3M	579
17/04/2025	0,51%	0,14	27,69	27,52	27,40	27,76	3M	791

16/04/2025	-0,54%	-0,15	27,55	27,59	27,33	27,67	7M	1.160
15/04/2025	0,73%	0,20	27,70	27,53	27,51	27,79	5M	985
14/04/2025	0,73%	0,20	27,50	27,42	27,26	27,64	6M	1.275
11/04/2025	0,37%	0,10	27,30	27,20	26,93	27,47	5M	948
10/04/2025	-0,33%	-0,09	27,20	27,15	26,92	27,33	5M	1.341
09/04/2025	1,71%	0,46	27,29	26,71	26,58	27,38	7M	1.816
08/04/2025	-0,67%	-0,18	26,83	27,15	26,76	27,38	5M	980
07/04/2025	0,07%	0,02	27,01	26,87	26,54	27,30	8M	1.980
04/04/2025	-2,39%	-0,66	26,99	27,33	26,73	27,40	13M	2.218
03/04/2025	1,39%	0,38	27,65	27,63	27,33	27,83	8M	1.618
02/04/2025	-0,18%	-0,05	27,27	27,32	27,22	27,44	9M	539
01/04/2025	0,85%	0,23	27,32	26,99	26,95	27,58	6M	1.391
31/03/2025	-1,38%	-0,38	27,09	27,47	26,95	27,47	12M	1.698
28/03/2025	-1,12%	-0,31	27,47	27,86	27,20	27,86	10M	1.763
27/03/2025	0,69%	0,19	27,78	27,86	27,40	28,01	13M	2.899
26/03/2025	-0,86%	-0,24	27,59	27,84	27,55	27,89	6M	1.488
25/03/2025	1,16%	0,32	27,83	27,64	27,26	27,88	7M	2.144
24/03/2025	0,22%	0,06	27,51	27,22	27,22	27,81	12M	3.163
21/03/2025	0,88%	0,24	27,45	27,40	27,13	27,47	7M	1.631
20/03/2025	-0,15%	-0,04	27,21	27,31	27,12	27,57	8M	1.109
19/03/2025	1,87%	0,50	27,25	26,76	26,76	27,27	13M	3.227
18/03/2025	-0,19%	-0,05	26,75	26,75	26,57	26,98	12M	885
17/03/2025	1,59%	0,42	26,80	26,48	26,46	26,80	7M	1.960
14/03/2025	1,03%	0,27	26,38	26,00	26,00	26,42	9M	2.249
13/03/2025	1,28%	0,33	26,11	25,91	25,56	26,11	6M	1.456
12/03/2025	0,86%	0,22	25,78	25,56	25,56	25,92	7M	1.747
11/03/2025	-0,12%	-0,03	25,56	25,61	25,38	25,68	5M	1.389
10/03/2025	1,55%	0,39	25,59	25,10	25,09	25,72	7M	2.465
07/03/2025	1,61%	0,40	25,20	24,85	24,67	25,24	9M	2.295
06/03/2025	1,51%	0,37	24,80	24,43	24,40	24,84	7M	1.476
05/03/2025	2,78%	0,66	24,43	23,76	23,75	24,54	6M	1.582
28/02/2025	-0,50%	-0,12	23,77	23,84	23,77	24,10	6M	1.360
27/02/2025	1,40%	0,33	23,89	23,67	23,56	24,02	4M	1.165
26/02/2025	-0,55%	-0,13	23,56	23,69	23,54	23,78	21M	904
25/02/2025	0,81%	0,19	23,69	23,51	23,30	23,70	4M	1.045
24/02/2025	-1,22%	-0,29	23,50	23,68	23,49	23,82	4M	878
21/02/2025	0,17%	0,04	23,79	23,85	23,40	23,85	8M	1.742
20/02/2025	1,54%	0,36	23,75	23,39	23,39	23,75	7M	1.785
19/02/2025	-0,26%	-0,06	23,39	23,36	23,31	23,53	7M	1.913
18/02/2025	0,26%	0,06	23,45	23,57	23,12	23,57	6M	1.558
17/02/2025	0,43%	0,10	23,39	23,21	23,20	23,67	6M	2.083
14/02/2025	3,19%	0,72	23,29	22,57	22,51	23,29	8M	1.986
13/02/2025	2,82%	0,62	22,57	21,95	21,95	22,76	12M	3.061
12/02/2025	-0,90%	-0,20	21,95	22,02	21,88	22,16	6M	1.508
11/02/2025	1,00%	0,22	22,15	21,93	21,93	22,20	4M	904
10/02/2025	1,48%	0,32	21,93	21,73	21,73	22,05	4M	999
07/02/2025	-0,41%	-0,09	21,61	21,64	21,53	21,90	7M	1.448
06/02/2025	0,23%	0,05	21,70	21,57	21,57	21,80	5M	884
05/02/2025	0,42%	0,09	21,65	21,51	21,33	21,90	7M	1.356
04/02/2025	-1,06%	-0,23	21,56	21,79	21,29	21,83	5M	1.215
03/02/2025	0,65%	0,14	21,79	21,88	21,49	21,88	7M	1.515
31/01/2025	-0,41%	-0,09	21,65	21,62	21,55	22,00	11M	2.338
30/01/2025	2,31%	0,49	21,74	21,25	21,25	21,95	11M	2.253
29/01/2025	-0,61%	-0,13	21,25	21,38	21,20	21,51	5M	1.107
28/01/2025	-0,79%	-0,17	21,38	21,50	21,33	21,56	9M	898
27/01/2025	0,80%	0,17	21,55	21,38	21,33	21,63	20M	1.382
24/01/2025	0,71%	0,15	21,38	21,39	21,16	21,41	3M	619
23/01/2025	-0,66%	-0,14	21,23	21,37	21,12	21,42	4M	1.249
22/01/2025	0,09%	0,02	21,37	21,35	21,27	21,45	2M	520
21/01/2025	1,43%	0,30	21,35	21,05	20,98	21,48	2M	753
20/01/2025	0,81%	0,17	21,05	21,14	20,74	21,14	2M	845
17/01/2025	1,85%	0,38	20,88	20,52	20,37	20,90	4M	1.143
16/01/2025	-1,91%	-0,40	20,50	20,96	20,32	20,97	7M	2.194
15/01/2025	3,21%	0,65	20,90	20,25	20,20	20,90	16M	3.467
14/01/2025	0,00%	0,00	20,25	20,40	20,00	20,40	8M	2.803
13/01/2025	-0,44%	-0,09	20,25	20,29	20,17	20,57	7M	1.239
10/01/2025	-2,21%	-0,46	20,34	20,90	20,34	21,14	3M	844
09/01/2025	0,48%	0,10	20,80	20,90	20,63	20,90	7M	901
08/01/2025	-0,48%	-0,10	20,70	20,75	20,61	20,85	5M	936
07/01/2025	0,97%	0,20	20,80	20,61	20,61	20,85	2M	770
06/01/2025	1,08%	0,22	20,60	20,37	20,31	20,70	3M	804
03/01/2025	-0,49%	-0,10	20,38	20,82	20,26	20,82	5M	948
02/01/2025	-0,10%	-0,02	20,48	20,55	20,30	20,62	4M	1.005
30/12/2024	-0,44%	-0,09	20,50	20,59	20,45	20,73	2M	531
27/12/2024	1,33%	0,27	20,59	20,59	20,22	20,69	4M	1.112
26/12/2024	0,35%	0,07	20,32	20,26	20,10	20,53	7M	1.369
23/12/2024	-2,13%	-0,44	20,25	20,60	20,16	20,68	5M	1.970
20/12/2024	-0,10%	-0,02	20,69	20,72	20,34	20,87	5M	1.046
19/12/2024	1,02%	0,21	20,71	20,41	20,39	20,71	5M	1.166
18/12/2024	-3,12%	-0,66	20,50	21,31	20,50	21,31	5M	1.139
17/12/2024	0,67%	0,14	21,16	21,09	20,97	21,42	3M	581
16/12/2024	-1,22%	-0,26	21,02	21,28	20,95	21,41	4M	1.056
13/12/2024	-0,05%	-0,01	21,28	21,29	21,19	21,58	4M	1.243
12/12/2024	-1,44%	-0,31	21,29	21,44	21,10	21,70	5M	1.311
11/12/2024	1,79%	0,38	21,60	21,22	21,14	21,78	5M	1.137
10/12/2024	1,53%	0,32	21,22	20,85	20,85	21,34	5M	1.521
09/12/2024	-0,33%	-0,07	20,90	20,97	20,85	21,14	9M	1.534
06/12/2024	0,10%	0,02	20,97	21,08	20,73	21,08	6M	1.430
05/12/2024	1,40%	0,29	20,95	20,85	20,77	21,18	6M	1.221
04/12/2024	1,87%	0,38	20,66	20,28	20,25	20,72	4M	1.129
03/12/2024	0,00%	0,00	20,28	20,23	20,00	20,45	7M	1.574
02/12/2024	-0,39%	-0,08	20,28	20,37	20,05	20,48	12M	1.081
29/11/2024	1,29%	0,26	20,36	19,99	19,59	20,38	14M	3.891
28/11/2024	-3,60%	-0,75	20,10	21,14	19,99	21,14	9M	1.394
27/11/2024	-1,88%	-0,40	20,85	21,42	20,82	21,42	9M	1.883
26/11/2024	0,81%	0,17	21,25	21,17	21,01	21,53	7M	1.669
25/11/2024	2,08%	0,43	21,08	21,00	20,92	21,36	7M	2.100
22/11/2024	3,25%	0,65	20,65	20,00	19,90	20,65	4M	866
21/11/2024	-2,87%	-0,59	20,00	20,50	19,90	20,51	12M	1.484
19/11/2024	0,34%	0,07	20,59	20,46	20,36	20,62	6M	1.655
18/11/2024	-1,01%	-0,21	20,52	20,73	20,26	20,94	10M	2.657
14/11/2024	-0,24%	-0,05	20,73	20,78	20,68	21,10	4M	723
13/11/2024	-0,76%	-0,16	20,78	20,84	20,56	21,05	4M	1.167
12/11/2024	0,24%	0,05	20,94	20,73	20,73	20,99	3M	1.001
11/11/2024	0,43%	0,09	20,89	21,00	20,68	21,04	4M	814
08/11/2024	-1,61%	-0,34	20,80	21,05	20,61	21,10	6M	1.431
07/11/2024	-2,72%	-0,59	21,14	21,67	21,08	21,81	9M	2.296
06/11/2024	0,70%	0,15	21,73	21,46	21,22	21,86	4M	1.348
05/11/2024	-0,09%	-0,02	21,58	21,45	21,24	21,74	8M	1.891
04/11/2024	2,37%	0,50	21,60	21,19	21,11	21,68	5M	1.622
01/11/2024	-3,30%	-0,72	21,10	21,82	21,05	21,82	12M	2.289
31/10/2024	-1,53%	-0,34	21,82	22,15	21,75	22,24	8M	1.519
30/10/2024	-0,14%	-0,03	22,16	22,15	22,15	22,46	3M	945
29/10/2024	-0,94%	-0,21	22,19	22,40	22,11	22,48	4M	1.235
28/10/2024	0,31%	0,07	22,40	22,33	22,33	22,50	6M	1.146
25/10/2024	-0,67%	-0,15	22,33	22,48	22,22	22,51	4M	1.192
24/10/2024	0,18%	0,04	22,48	22,38	22,23	22,48	5M	1.095
23/10/2024	0,49%	0,11	22,44	22,33	22,23	22,44	4M	831
22/10/2024	0,36%	0,08	22,33	22,49	22,15	22,49	4M	1.319
21/10/2024	-0,45%	-0,10	22,25	22,20	22,11	22,45	9M	1.888
18/10/2024	1,18%	0,26	22,35	22,19	22,03	22,46	6M	2.266
17/10/2024	1,94%	0,42	22,09	21,67	21,51	22,13	3M	920
16/10/2024	2,85%	0,60	21,67	21,16	21,05	21,74	14M	2.236
15/10/2024	0,24%	0,05	21,07	21,12	20,73	21,26	5M	1.262
14/10/2024	0,86%	0,18	21,02	20,75	20,62	21,12	5M	1.501
11/10/2024	1,12%	0,23	20,84	20,58	20,51	20,88	4M	1.204
10/10/2024	-	-	20,61	20,64	20,50	20,68	10M	2.267

Date,Open,High,Low,Close,Volume
29-Apr-25,28.90,29.09,28.65,28.81,28009063
28-Apr-25,29.11,29.11,28.78,28.82,2068074
25-Apr-25,28.75,28.97,28.71,28.79,6320106
24-Apr-25,28.24,28.74,28.17,28.60,7691542
23-Apr-25,27.88,28.19,27.84,28.19,5664392
22-Apr-25,27.80,27.89,27.60,27.73,3420952
17-Apr-25,27.52,27.76,27.40,27.69,3105626
16-Apr-25,27.59,27.67,27.33,27.55,7378926
15-Apr-25,27.53,27.79,27.51,27.70,4748211
14-Apr-25,27.42,27.64,27.26,27.50,5514910
11-Apr-25,27.20,27.47,26.93,27.30,5473116
10-Apr-25,27.15,27.33,26.92,27.20,5152767
09-Apr-25,26.71,27.38,26.58,27.29,6581798
08-Apr-25,27.15,27.38,26.76,26.83,5093133
07-Apr-25,26.87,27.30,26.54,27.01,8205413
04-Apr-25,27.33,27.40,26.73,26.99,12873228
03-Apr-25,27.63,27.83,27.33,27.65,7942355
02-Apr-25,27.32,27.44,27.22,27.27,9335050
01-Apr-25,26.99,27.58,26.95,27.32,6035293
31-Mar-25,27.47,27.47,26.95,27.09,11814036
28-Mar-25,27.86,27.86,27.20,27.47,9997661
27-Mar-25,27.86,28.01,27.40,27.78,13333266
26-Mar-25,27.84,27.89,27.55,27.59,6236991
25-Mar-25,27.64,27.88,27.26,27.83,7324167
24-Mar-25,27.22,27.81,27.22,27.51,12133631
21-Mar-25,27.40,27.47,27.13,27.45,6553012
20-Mar-25,27.31,27.57,27.12,27.21,7837387
19-Mar-25,26.76,27.27,26.76,27.25,12519913
18-Mar-25,26.75,26.98,26.57,26.75,12169283
17-Mar-25,26.48,26.80,26.46,26.80,6555336
14-Mar-25,26.00,26.42,26.00,26.38,8764774
13-Mar-25,25.91,26.11,25.56,26.11,5771095
12-Mar-25,25.56,25.92,25.56,25.78,6564513
11-Mar-25,25.61,25.68,25.38,25.56,4512921
10-Mar-25,25.10,25.72,25.09,25.59,7483120
07-Mar-25,24.85,25.24,24.67,25.20,8884079
06-Mar-25,24.43,24.84,24.40,24.80,6695576
05-Mar-25,23.76,24.54,23.75,24.43,6057391
28-Feb-25,23.84,24.10,23.77,23.77,6325879
27-Feb-25,23.67,24.02,23.56,23.89,4068288
26-Feb-25,23.69,23.78,23.54,23.56,21141084
25-Feb-25,23.51,23.70,23.30,23.69,4462837
24-Feb-25,23.68,23.82,23.49,23.50,3702973
21-Feb-25,23.85,23.85,23.40,23.79,8061173
20-Feb-25,23.39,23.75,23.39,23.75,7078858
19-Feb-25,23.36,23.53,23.31,23.39,6607504
18-Feb-25,23.57,23.57,23.12,23.45,5926648
17-Feb-25,23.21,23.67,23.20,23.39,6304676
14-Feb-25,22.57,23.29,22.51,23.29,8176772
13-Feb-25,21.95,22.76,21.95,22.57,12151826
12-Feb-25,22.02,22.16,21.88,21.95,6255715
11-Feb-25,21.93,22.20,21.93,22.15,3638834
10-Feb-25,21.73,22.05,21.73,21.93,4488000
07-Feb-25,21.64,21.90,21.53,21.61,7065317
06-Feb-25,21.57,21.80,21.57,21.70,4555293
05-Feb-25,21.51,21.90,21.33,21.65,6856654
04-Feb-25,21.79,21.83,21.29,21.56,4906985
03-Feb-25,21.88,21.88,21.49,21.79,7336075
31-Jan-25,21.62,22.00,21.55,21.65,11460981
30-Jan-25,21.25,21.95,21.25,21.74,11463273
29-Jan-25,21.38,21.51,21.20,21.25,5068813
28-Jan-25,21.50,21.56,21.33,21.38,8794552
27-Jan-25,21.38,21.63,21.33,21.55,19505115
24-Jan-25,21.39,21.41,21.16,21.38,2825904
23-Jan-25,21.37,21.42,21.12,21.23,4193391
22-Jan-25,21.35,21.45,21.27,21.37,1948003
21-Jan-25,21.05,21.48,20.98,21.35,2380642
20-Jan-25,21.14,21.14,20.74,21.05,2388806
17-Jan-25,20.52,20.90,20.37,20.88,4292445
16-Jan-25,20.96,20.97,20.32,20.50,7469366
15-Jan-25,20.25,20.90,20.20,20.90,16285801
14-Jan-25,20.40,20.40,20.00,20.25,7968172
13-Jan-25,20.29,20.57,20.17,20.25,6877715
10-Jan-25,20.90,21.14,20.34,20.34,3472446
09-Jan-25,20.90,20.90,20.63,20.80,6935161
08-Jan-25,20.75,20.85,20.61,20.70,4551788
07-Jan-25,20.61,20.85,20.61,20.80,2230261
06-Jan-25,20.37,20.70,20.31,20.60,2799921
03-Jan-25,20.82,20.82,20.26,20.38,4764288
02-Jan-25,20.55,20.62,20.30,20.48,4152317
30-Dec-24,20.59,20.73,20.45,20.50,2178088
27-Dec-24,20.59,20.69,20.22,20.59,4005196
26-Dec-24,20.26,20.53,20.10,20.32,7099553
23-Dec-24,20.60,20.68,20.16,20.25,5496204
20-Dec-24,20.72,20.87,20.34,20.69,5031714
19-Dec-24,20.41,20.71,20.39,20.71,5131037
18-Dec-24,21.31,21.31,20.50,20.50,5221354
17-Dec-24,21.09,21.42,20.97,21.16,2973617
16-Dec-24,21.28,21.41,20.95,21.02,3770681
13-Dec-24,21.29,21.58,21.19,21.28,3827238
12-Dec-24,21.44,21.70,21.10,21.29,4587580
11-Dec-24,21.22,21.78,21.14,21.60,4924445
10-Dec-24,20.85,21.34,20.85,21.22,4726150
09-Dec-24,20.97,21.14,20.85,20.90,8593918
06-Dec-24,21.08,21.08,20.73,20.97,5825888
05-Dec-24,20.85,21.18,20.77,20.95,5835644
04-Dec-24,20.28,20.72,20.25,20.66,4366292
03-Dec-24,20.23,20.45,20.00,20.28,6862509
02-Dec-24,20.37,20.48,20.05,20.28,12406758
29-Nov-24,19.99,20.38,19.59,20.36,14071814
28-Nov-24,21.14,21.14,19.99,20.10,8717708
27-Nov-24,21.42,21.42,20.82,20.85,9407027
26-Nov-24,21.17,21.53,21.01,21.25,6781431
25-Nov-24,21.00,21.36,20.92,21.08,7014340
22-Nov-24,20.00,20.65,19.90,20.65,3564196
21-Nov-24,20.50,20.51,19.90,20.00,11531312
19-Nov-24,20.46,20.62,20.36,20.59,5780247
18-Nov-24,20.73,20.94,20.26,20.52,9688826
14-Nov-24,20.78,21.10,20.68,20.73,4297434
13-Nov-24,20.84,21.05,20.56,20.78,3867599
12-Nov-24,20.73,20.99,20.73,20.94,3404666
11-Nov-24,21.00,21.04,20.68,20.89,4294876
08-Nov-24,21.05,21.10,20.61,20.80,5706116
07-Nov-24,21.67,21.81,21.08,21.14,8573857
06-Nov-24,21.46,21.86,21.22,21.73,4215922
05-Nov-24,21.45,21.74,21.24,21.58,7786735
04-Nov-24,21.19,21.68,21.11,21.60,5128579
01-Nov-24,21.82,21.82,21.05,21.10,11802380
31-Oct-24,22.15,22.24,21.75,21.82,8409858
30-Oct-24,22.15,22.46,22.15,22.16,3173661
29-Oct-24,22.40,22.48,22.11,22.19,4203944
28-Oct-24,22.33,22.50,22.33,22.40,5628302
25-Oct-24,22.48,22.51,22.22,22.33,4354281
24-Oct-24,22.38,22.48,22.23,22.48,5131467
23-Oct-24,22.33,22.44,22.23,22.44,3579884
22-Oct-24,22.49,22.49,22.15,22.33,4406336
21-Oct-24,22.20,22.45,22.11,22.25,8653094
18-Oct-24,22.19,22.46,22.03,22.35,6007187
17-Oct-24,21.67,22.13,21.51,22.09,3412248
16-Oct-24,21.16,21.74,21.05,21.67,14064246
15-Oct-24,21.12,21.26,20.73,21.07,4685833
14-Oct-24,20.75,21.12,20.62,21.02,4837736
11-Oct-24,20.58,20.88,20.51,20.84,3842751
10-Oct-24,20.64,20.68,20.50,20.61,9961212

*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