ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: FRAS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: fras3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/08/2025-0,22%-0,0522,9523,0522,9023,209M1.241
25/08/20250,48%0,1123,0022,9122,8023,219M1.998
22/08/20252,28%0,5122,8922,3922,3923,3011M2.625
21/08/2025-0,18%-0,0422,3822,3022,3022,6810M1.593
20/08/20251,26%0,2822,4222,0722,0722,5314M2.571
19/08/2025-2,21%-0,5022,1422,5722,0122,5915M2.486
18/08/20251,66%0,3722,6422,1522,1522,6711M2.090
15/08/20250,91%0,2022,2721,9721,9722,283M861
14/08/20250,36%0,0822,0721,9121,8022,135M1.184
13/08/2025-0,05%-0,0121,9921,9021,8622,196M1.494
12/08/20251,38%0,3022,0021,7021,7022,3518M2.659
11/08/20250,23%0,0521,7021,6521,5021,786M1.234
08/08/2025-0,46%-0,1021,6521,9421,5521,9826M2.217
07/08/2025-5,43%-1,2521,7522,7421,4822,7449M7.340
06/08/2025-1,08%-0,2523,0023,6022,9523,6014M2.759
05/08/2025-1,57%-0,3723,2523,5023,2523,6516M3.111
04/08/2025-0,13%-0,0323,6223,6623,5524,0816M1.702
01/08/20250,17%0,0423,6523,8323,4223,9611M2.061
31/07/2025-0,38%-0,0923,6123,8723,4823,877M1.474
30/07/20252,20%0,5123,7023,3223,1523,7014M2.367
29/07/20252,07%0,4723,1922,7222,7223,3412M1.976
28/07/2025-0,57%-0,1322,7222,9822,7022,989M2.663
25/07/2025-1,08%-0,2522,8523,0022,8023,3613M2.089
24/07/2025-1,49%-0,3523,1023,2722,9423,3515M3.538
23/07/20250,21%0,0523,4523,4023,2523,5715M2.685
22/07/2025-1,52%-0,3623,4023,8923,4024,0111M2.569
21/07/20250,04%0,0123,7623,7523,5523,9111M2.326
18/07/2025-2,46%-0,6023,7524,2223,7524,5311M2.372
17/07/20251,04%0,2524,3524,1523,9924,5026M2.695
16/07/20250,46%0,1124,1024,1023,5524,4830M3.253
15/07/20250,59%0,1423,9923,9823,7324,1019M2.052
14/07/2025-0,83%-0,2023,8523,9023,5023,9250M5.384
11/07/2025-8,03%-2,1024,0524,9923,8924,9944M5.678
10/07/2025-2,79%-0,7526,1526,5026,0526,6111M2.938
09/07/2025-0,66%-0,1826,9027,0926,7027,094M638
08/07/20250,18%0,0527,0827,0327,0127,365M841
07/07/2025-2,56%-0,7127,0327,6026,8027,6012M2.010
04/07/20250,14%0,0427,7427,8027,7228,307M1.248
03/07/20253,28%0,8827,7026,9226,8927,7118M2.822
02/07/20250,45%0,1226,8226,8926,6227,2424M2.265
01/07/2025-1,15%-0,3126,7027,3326,5227,4615M2.687
27/06/20250,37%0,1027,0126,8526,7527,4210M1.970
26/06/2025-1,36%-0,3726,9127,4226,9027,4811M1.854
25/06/20250,52%0,1427,2827,0526,9527,4215M2.142
24/06/20250,48%0,1327,1427,1126,9727,208M1.286
23/06/20250,56%0,1527,0126,8126,4527,146M833
20/06/2025-1,14%-0,3126,8627,0926,7027,1110M1.064
18/06/2025-0,91%-0,2527,1727,4227,0027,5112M1.715
17/06/2025-0,04%-0,0127,4227,4927,2227,5210M1.612
16/06/20251,48%0,4027,4327,0026,2627,5519M2.843
13/06/2025-0,77%-0,2127,0327,1526,9527,3610M1.835
12/06/2025-0,26%-0,0727,2427,7127,2427,8712M2.400
11/06/20250,96%0,2627,3127,0826,9127,408M1.042
10/06/20250,74%0,2027,0527,2427,0027,305M1.131
09/06/2025-0,11%-0,0326,8526,8526,5026,979M1.779
06/06/2025-0,52%-0,1426,8827,3126,8227,314M767
05/06/2025-0,84%-0,2327,0227,2627,0227,359M1.304
04/06/20250,15%0,0427,2527,5127,2527,6015M1.733
03/06/20253,11%0,8227,2126,3926,3527,3113M2.070
02/06/20250,19%0,0526,3926,3025,9126,589M1.780
30/05/20250,15%0,0426,3426,4326,0826,4611M2.244
29/05/2025-0,08%-0,0226,3026,3026,0126,367M1.520
28/05/2025-0,08%-0,0226,3226,4726,0526,4711M1.194
27/05/20251,11%0,2926,3426,1726,1426,406M1.268
26/05/2025-0,38%-0,1026,0526,1026,0526,356M758
23/05/20250,00%0,0026,1526,1125,9526,309M986
22/05/2025-0,83%-0,2226,1526,3326,1326,4912M1.801
21/05/2025-2,08%-0,5626,3726,8826,3726,9213M1.709
20/05/2025-1,25%-0,3426,9327,2926,9027,3012M1.392
19/05/2025-0,44%-0,1227,2727,2727,1827,396M607
16/05/20250,22%0,0627,3927,6627,2527,666M874
15/05/2025-0,62%-0,1727,3327,4427,3327,599M1.229
14/05/20250,00%0,0027,5027,4127,3927,6411M1.765
13/05/20251,10%0,3027,5027,1027,1027,7210M1.566
12/05/2025-0,18%-0,0527,2027,2926,9927,4917M2.607
09/05/2025-5,32%-1,5327,2528,7027,1028,7042M5.590
08/05/2025-2,51%-0,7428,7829,4028,6329,9437M4.972
07/05/2025-0,10%-0,0329,5229,6029,4929,694M783
06/05/20251,30%0,3829,5529,1829,1829,6511M1.920
05/05/2025-0,61%-0,1829,1729,2329,1029,6010M560
02/05/20250,38%0,1129,3529,2829,1429,4816M1.180
30/04/20251,49%0,4329,2428,8128,7429,2419M1.405
29/04/2025-0,03%-0,0128,8128,9028,6529,0928M781
28/04/20250,10%0,0328,8229,1128,7829,112M545
25/04/20250,66%0,1928,7928,7528,7128,976M918
24/04/20251,45%0,4128,6028,2428,1728,748M1.528
23/04/20251,66%0,4628,1927,8827,8428,196M1.424
22/04/20250,14%0,0427,7327,8027,6027,893M579
17/04/20250,51%0,1427,6927,5227,4027,763M791
16/04/2025-0,54%-0,1527,5527,5927,3327,677M1.160
15/04/20250,73%0,2027,7027,5327,5127,795M985
14/04/20250,73%0,2027,5027,4227,2627,646M1.275
11/04/20250,37%0,1027,3027,2026,9327,475M948
10/04/2025-0,33%-0,0927,2027,1526,9227,335M1.341
09/04/20251,71%0,4627,2926,7126,5827,387M1.816
08/04/2025-0,67%-0,1826,8327,1526,7627,385M980
07/04/20250,07%0,0227,0126,8726,5427,308M1.980
04/04/2025-2,39%-0,6626,9927,3326,7327,4013M2.218
03/04/20251,39%0,3827,6527,6327,3327,838M1.618
02/04/2025-0,18%-0,0527,2727,3227,2227,449M539
01/04/20250,85%0,2327,3226,9926,9527,586M1.391
31/03/2025-1,38%-0,3827,0927,4726,9527,4712M1.698
28/03/2025-1,12%-0,3127,4727,8627,2027,8610M1.763
27/03/20250,69%0,1927,7827,8627,4028,0113M2.899
26/03/2025-0,86%-0,2427,5927,8427,5527,896M1.488
25/03/20251,16%0,3227,8327,6427,2627,887M2.144
24/03/20250,22%0,0627,5127,2227,2227,8112M3.163
21/03/20250,88%0,2427,4527,4027,1327,477M1.631
20/03/2025-0,15%-0,0427,2127,3127,1227,578M1.109
19/03/20251,87%0,5027,2526,7626,7627,2713M3.227
18/03/2025-0,19%-0,0526,7526,7526,5726,9812M885
17/03/20251,59%0,4226,8026,4826,4626,807M1.960
14/03/20251,03%0,2726,3826,0026,0026,429M2.249
13/03/20251,28%0,3326,1125,9125,5626,116M1.456
12/03/20250,86%0,2225,7825,5625,5625,927M1.747
11/03/2025-0,12%-0,0325,5625,6125,3825,685M1.389
10/03/20251,55%0,3925,5925,1025,0925,727M2.465
07/03/20251,61%0,4025,2024,8524,6725,249M2.295
06/03/20251,51%0,3724,8024,4324,4024,847M1.476
05/03/20252,78%0,6624,4323,7623,7524,546M1.582
28/02/2025-0,50%-0,1223,7723,8423,7724,106M1.360
27/02/20251,40%0,3323,8923,6723,5624,024M1.165
26/02/2025-0,55%-0,1323,5623,6923,5423,7821M904
25/02/20250,81%0,1923,6923,5123,3023,704M1.045
24/02/2025-1,22%-0,2923,5023,6823,4923,824M878
21/02/20250,17%0,0423,7923,8523,4023,858M1.742
20/02/20251,54%0,3623,7523,3923,3923,757M1.785
19/02/2025-0,26%-0,0623,3923,3623,3123,537M1.913
18/02/20250,26%0,0623,4523,5723,1223,576M1.558
17/02/20250,43%0,1023,3923,2123,2023,676M2.083
14/02/20253,19%0,7223,2922,5722,5123,298M1.986
13/02/20252,82%0,6222,5721,9521,9522,7612M3.061
12/02/2025-0,90%-0,2021,9522,0221,8822,166M1.508
11/02/2025--22,1521,9321,9322,204M904


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar