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
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	-2,13%	-0,33	15,17	15,32	15,01	15,35	6M	2.541
05/10/2023	-1,02%	-0,16	15,50	15,66	15,40	15,68	4M	1.654
04/10/2023	-1,01%	-0,16	15,66	15,85	15,40	15,89	6M	2.362
03/10/2023	-1,68%	-0,27	15,82	16,05	15,76	16,17	4M	1.733
02/10/2023	-0,98%	-0,16	16,09	16,43	16,01	16,43	4M	1.558
29/09/2023	1,18%	0,19	16,25	16,22	16,20	16,39	8M	2.481
28/09/2023	1,90%	0,30	16,06	15,68	15,68	16,06	8M	2.547
27/09/2023	0,96%	0,15	15,76	15,78	15,48	15,84	5M	2.454
26/09/2023	-0,51%	-0,08	15,61	15,70	15,54	15,70	5M	2.106
25/09/2023	0,06%	0,01	15,69	15,68	15,45	15,75	5M	2.409
22/09/2023	0,84%	0,13	15,68	15,60	15,51	15,85	9M	2.495
21/09/2023	1,11%	0,17	15,55	15,25	15,23	15,60	8M	1.814
20/09/2023	1,72%	0,26	15,38	15,12	15,09	15,51	7M	2.373
19/09/2023	2,37%	0,35	15,12	15,00	14,84	15,21	10M	2.363
18/09/2023	0,07%	0,01	14,77	14,77	14,60	14,88	3M	1.137
15/09/2023	-0,07%	-0,01	14,76	14,71	14,58	14,76	5M	1.078
14/09/2023	0,27%	0,04	14,77	14,75	14,55	14,80	4M	1.694
13/09/2023	-0,74%	-0,11	14,73	14,82	14,73	15,00	3M	1.387
12/09/2023	0,00%	0,00	14,84	14,90	14,66	14,98	4M	1.467
11/09/2023	0,41%	0,06	14,84	14,78	14,41	14,90	6M	2.399
08/09/2023	0,96%	0,14	14,78	14,78	14,54	14,78	4M	1.192
06/09/2023	-0,61%	-0,09	14,64	14,67	14,58	14,88	4M	1.965
05/09/2023	-0,54%	-0,08	14,73	14,81	14,46	14,81	6M	1.742
04/09/2023	2,78%	0,40	14,81	14,34	14,34	14,81	6M	1.858
01/09/2023	4,88%	0,67	14,41	13,86	13,86	14,48	48M	5.749
31/08/2023	-3,24%	-0,46	13,74	14,40	13,74	14,40	22M	2.079
30/08/2023	-0,07%	-0,01	14,20	14,29	14,16	14,42	4M	1.086
29/08/2023	0,78%	0,11	14,21	14,22	14,01	14,25	9M	1.536
28/08/2023	0,71%	0,10	14,10	14,06	13,97	14,12	5M	1.443
25/08/2023	-0,71%	-0,10	14,00	14,14	13,96	14,20	3M	1.279
24/08/2023	-0,14%	-0,02	14,10	14,10	14,05	14,25	7M	1.408
23/08/2023	1,22%	0,17	14,12	14,04	13,94	14,15	6M	2.155
22/08/2023	1,53%	0,21	13,95	13,90	13,71	14,00	5M	2.196
21/08/2023	-1,43%	-0,20	13,74	14,00	13,67	14,00	4M	1.746
18/08/2023	-0,07%	-0,01	13,94	13,94	13,75	14,00	5M	2.714
17/08/2023	-0,64%	-0,09	13,95	14,20	13,90	14,21	4M	1.611
16/08/2023	0,00%	0,00	14,04	13,92	13,91	14,21	14M	2.899
15/08/2023	0,14%	0,02	14,04	14,01	13,89	14,05	4M	1.429
14/08/2023	-0,43%	-0,06	14,02	14,15	13,80	14,17	7M	1.924
11/08/2023	2,62%	0,36	14,08	13,95	13,70	14,20	6M	2.166
10/08/2023	-0,15%	-0,02	13,72	13,81	13,60	14,08	7M	2.010
09/08/2023	2,54%	0,34	13,74	13,90	13,35	14,08	6M	1.728
08/08/2023	-0,74%	-0,10	13,40	13,46	13,30	13,60	4M	1.527
07/08/2023	-0,74%	-0,10	13,50	13,67	13,41	13,67	3M	1.283
04/08/2023	0,00%	0,00	13,60	13,51	13,50	13,97	5M	1.358
03/08/2023	0,00%	0,00	13,60	13,84	13,60	13,84	3M	1.004
02/08/2023	1,12%	0,15	13,60	13,43	13,36	13,74	11M	2.064
01/08/2023	0,07%	0,01	13,45	13,26	13,26	13,64	3M	719
31/07/2023	1,66%	0,22	13,44	13,22	13,22	13,48	3M	585
28/07/2023	0,92%	0,12	13,22	13,21	13,03	13,31	2M	573
27/07/2023	-0,30%	-0,04	13,10	13,21	12,95	13,21	3M	1.049
26/07/2023	-0,38%	-0,05	13,14	13,19	12,95	13,20	3M	1.223
25/07/2023	-0,23%	-0,03	13,19	13,22	13,19	13,50	3M	1.006
24/07/2023	0,53%	0,07	13,22	13,18	13,06	13,22	3M	1.030
21/07/2023	-0,15%	-0,02	13,15	13,09	12,80	13,31	3M	927
20/07/2023	1,31%	0,17	13,17	13,12	12,86	13,30	6M	1.500
19/07/2023	-2,99%	-0,40	13,00	13,38	13,00	13,43	13M	2.109
18/07/2023	1,90%	0,25	13,40	13,23	13,15	13,50	5M	1.166
17/07/2023	0,15%	0,02	13,15	13,07	12,89	13,15	4M	881
14/07/2023	0,77%	0,10	13,13	13,10	12,71	13,13	5M	1.294
13/07/2023	-0,31%	-0,04	13,03	13,08	12,90	13,16	3M	1.559
12/07/2023	-0,08%	-0,01	13,07	13,20	13,05	13,28	3M	1.414
11/07/2023	-2,39%	-0,32	13,08	13,34	12,94	13,35	7M	1.459
10/07/2023	0,68%	0,09	13,40	13,40	13,19	13,45	2M	539
07/07/2023	1,60%	0,21	13,31	13,10	13,01	13,44	4M	1.474
06/07/2023	-1,13%	-0,15	13,10	13,25	12,97	13,25	3M	1.341
05/07/2023	2,00%	0,26	13,25	13,03	12,91	13,25	3M	645
04/07/2023	-0,46%	-0,06	12,99	12,98	12,84	12,99	2M	593
03/07/2023	1,95%	0,25	13,05	12,87	12,77	13,08	1M	407
30/06/2023	1,11%	0,14	12,80	12,83	12,54	12,94	2M	804
29/06/2023	1,61%	0,20	12,66	12,49	12,42	12,83	4M	1.902
28/06/2023	-0,24%	-0,03	12,46	12,49	12,34	12,60	3M	917
27/06/2023	-1,73%	-0,22	12,49	12,73	12,35	12,75	2M	870
26/06/2023	-2,08%	-0,27	12,71	12,95	12,59	12,99	3M	1.148
23/06/2023	1,33%	0,17	12,98	12,81	12,62	13,04	3M	1.029
22/06/2023	0,63%	0,08	12,81	12,73	12,46	12,81	4M	1.321
21/06/2023	0,55%	0,07	12,73	12,78	12,53	12,90	3M	1.550
20/06/2023	1,04%	0,13	12,66	12,63	12,51	12,66	4M	1.577
19/06/2023	-0,87%	-0,11	12,53	12,46	12,39	12,64	4M	895
16/06/2023	2,93%	0,36	12,64	12,20	12,15	12,64	3M	972
15/06/2023	-0,65%	-0,08	12,28	12,43	12,27	12,43	2M	778
14/06/2023	1,90%	0,23	12,36	12,18	11,98	12,43	4M	1.374
13/06/2023	-1,14%	-0,14	12,13	12,32	12,03	12,35	4M	1.438
12/06/2023	-1,13%	-0,14	12,27	12,41	12,23	12,41	3M	929
09/06/2023	-0,24%	-0,03	12,41	12,45	12,22	12,54	4M	557
07/06/2023	-1,89%	-0,24	12,44	12,84	12,36	12,85	3M	1.702
06/06/2023	2,09%	0,26	12,68	12,50	12,37	12,78	8M	3.677
05/06/2023	0,08%	0,01	12,42	12,53	12,28	12,53	2M	739
02/06/2023	0,32%	0,04	12,41	12,69	12,22	12,69	2M	1.088
01/06/2023	2,66%	0,32	12,37	12,22	11,96	12,37	3M	1.640
31/05/2023	-0,41%	-0,05	12,05	11,96	11,92	12,17	2M	780
30/05/2023	-	-	12,10	12,26	11,94	12,26	2M	741

Date,Open,High,Low,Close,Volume
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
05-Oct-23,15.66,15.68,15.40,15.50,3979803
04-Oct-23,15.85,15.89,15.40,15.66,5668081
03-Oct-23,16.05,16.17,15.76,15.82,3973529
02-Oct-23,16.43,16.43,16.01,16.09,4354275
29-Sep-23,16.22,16.39,16.20,16.25,8484528
28-Sep-23,15.68,16.06,15.68,16.06,8258692
27-Sep-23,15.78,15.84,15.48,15.76,5375765
26-Sep-23,15.70,15.70,15.54,15.61,4626845
25-Sep-23,15.68,15.75,15.45,15.69,4744577
22-Sep-23,15.60,15.85,15.51,15.68,9005122
21-Sep-23,15.25,15.60,15.23,15.55,8019257
20-Sep-23,15.12,15.51,15.09,15.38,6942181
19-Sep-23,15.00,15.21,14.84,15.12,9968883
18-Sep-23,14.77,14.88,14.60,14.77,3468737
15-Sep-23,14.71,14.76,14.58,14.76,4813769
14-Sep-23,14.75,14.80,14.55,14.77,4039633
13-Sep-23,14.82,15.00,14.73,14.73,3495267
12-Sep-23,14.90,14.98,14.66,14.84,4207557
11-Sep-23,14.78,14.90,14.41,14.84,6021403
08-Sep-23,14.78,14.78,14.54,14.78,4345412
06-Sep-23,14.67,14.88,14.58,14.64,4320579
05-Sep-23,14.81,14.81,14.46,14.73,5769324
04-Sep-23,14.34,14.81,14.34,14.81,5564995
01-Sep-23,13.86,14.48,13.86,14.41,47873658
31-Aug-23,14.40,14.40,13.74,13.74,22379911
30-Aug-23,14.29,14.42,14.16,14.20,3756500
29-Aug-23,14.22,14.25,14.01,14.21,8534215
28-Aug-23,14.06,14.12,13.97,14.10,5128827
25-Aug-23,14.14,14.20,13.96,14.00,3296331
24-Aug-23,14.10,14.25,14.05,14.10,7305382
23-Aug-23,14.04,14.15,13.94,14.12,5874853
22-Aug-23,13.90,14.00,13.71,13.95,5429917
21-Aug-23,14.00,14.00,13.67,13.74,3893998
18-Aug-23,13.94,14.00,13.75,13.94,5165377
17-Aug-23,14.20,14.21,13.90,13.95,3845115
16-Aug-23,13.92,14.21,13.91,14.04,13793542
15-Aug-23,14.01,14.05,13.89,14.04,4264144
14-Aug-23,14.15,14.17,13.80,14.02,6954295
11-Aug-23,13.95,14.20,13.70,14.08,6132011
10-Aug-23,13.81,14.08,13.60,13.72,7319649
09-Aug-23,13.90,14.08,13.35,13.74,5995347
08-Aug-23,13.46,13.60,13.30,13.40,4312020
07-Aug-23,13.67,13.67,13.41,13.50,3104039
04-Aug-23,13.51,13.97,13.50,13.60,5010052
03-Aug-23,13.84,13.84,13.60,13.60,3097943
02-Aug-23,13.43,13.74,13.36,13.60,10927791
01-Aug-23,13.26,13.64,13.26,13.45,2657524
31-Jul-23,13.22,13.48,13.22,13.44,2779524
28-Jul-23,13.21,13.31,13.03,13.22,1848124
27-Jul-23,13.21,13.21,12.95,13.10,3456840
26-Jul-23,13.19,13.20,12.95,13.14,2976996
25-Jul-23,13.22,13.50,13.19,13.19,2972691
24-Jul-23,13.18,13.22,13.06,13.22,2639951
21-Jul-23,13.09,13.31,12.80,13.15,3304335
20-Jul-23,13.12,13.30,12.86,13.17,6258817
19-Jul-23,13.38,13.43,13.00,13.00,12629554
18-Jul-23,13.23,13.50,13.15,13.40,5328119
17-Jul-23,13.07,13.15,12.89,13.15,4015250
14-Jul-23,13.10,13.13,12.71,13.13,4519861
13-Jul-23,13.08,13.16,12.90,13.03,3486552
12-Jul-23,13.20,13.28,13.05,13.07,3393023
11-Jul-23,13.34,13.35,12.94,13.08,7270249
10-Jul-23,13.40,13.45,13.19,13.40,2060822
07-Jul-23,13.10,13.44,13.01,13.31,3901846
06-Jul-23,13.25,13.25,12.97,13.10,3194538
05-Jul-23,13.03,13.25,12.91,13.25,2587267
04-Jul-23,12.98,12.99,12.84,12.99,2032126
03-Jul-23,12.87,13.08,12.77,13.05,1427427
30-Jun-23,12.83,12.94,12.54,12.80,2361942
29-Jun-23,12.49,12.83,12.42,12.66,3520612
28-Jun-23,12.49,12.60,12.34,12.46,3333019
27-Jun-23,12.73,12.75,12.35,12.49,2314232
26-Jun-23,12.95,12.99,12.59,12.71,3087272
23-Jun-23,12.81,13.04,12.62,12.98,2546746
22-Jun-23,12.73,12.81,12.46,12.81,4149019
21-Jun-23,12.78,12.90,12.53,12.73,3293796
20-Jun-23,12.63,12.66,12.51,12.66,3805409
19-Jun-23,12.46,12.64,12.39,12.53,3668396
16-Jun-23,12.20,12.64,12.15,12.64,2685832
15-Jun-23,12.43,12.43,12.27,12.28,2119793
14-Jun-23,12.18,12.43,11.98,12.36,4201352
13-Jun-23,12.32,12.35,12.03,12.13,3912325
12-Jun-23,12.41,12.41,12.23,12.27,2756016
09-Jun-23,12.45,12.54,12.22,12.41,3787491
07-Jun-23,12.84,12.85,12.36,12.44,3327436
06-Jun-23,12.50,12.78,12.37,12.68,7841338
05-Jun-23,12.53,12.53,12.28,12.42,2374240
02-Jun-23,12.69,12.69,12.22,12.41,2479186
01-Jun-23,12.22,12.37,11.96,12.37,3247838
31-May-23,11.96,12.17,11.92,12.05,1818503
30-May-23,12.26,12.26,11.94,12.10,2022158

*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