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
03/10/2024	-0,57%	-0,12	21,08	21,06	20,87	21,20	4M	1.289
02/10/2024	1,87%	0,39	21,20	20,81	20,81	21,26	7M	1.621
01/10/2024	2,61%	0,53	20,81	20,29	20,29	20,84	6M	1.646
30/09/2024	-0,34%	-0,07	20,28	20,35	20,10	20,42	5M	1.024
27/09/2024	0,99%	0,20	20,35	20,16	20,14	20,45	3M	848
26/09/2024	-0,54%	-0,11	20,15	20,27	20,10	20,36	7M	1.373
25/09/2024	-1,22%	-0,25	20,26	20,74	20,16	20,74	5M	1.076

24/09/2024	0,29%	0,06	20,51	20,60	20,30	20,69	6M	1.159
23/09/2024	0,49%	0,10	20,45	20,31	20,17	20,52	8M	1.816
20/09/2024	-1,45%	-0,30	20,35	20,98	20,24	20,98	9M	1.931
19/09/2024	-0,05%	-0,01	20,65	20,95	20,63	21,02	8M	1.654
18/09/2024	0,10%	0,02	20,66	20,64	20,64	21,00	10M	1.752
17/09/2024	-0,05%	-0,01	20,64	20,79	20,41	20,79	6M	1.481
16/09/2024	1,18%	0,24	20,65	20,41	20,41	20,72	6M	1.568
13/09/2024	1,90%	0,38	20,41	20,00	20,00	20,53	28M	2.532
12/09/2024	-0,10%	-0,02	20,03	20,09	19,84	20,10	5M	1.391
11/09/2024	1,26%	0,25	20,05	19,81	19,78	20,13	5M	1.371
10/09/2024	-0,05%	-0,01	19,80	19,82	19,68	20,02	31M	3.055
09/09/2024	-1,44%	-0,29	19,81	20,10	19,66	20,10	8M	2.183
06/09/2024	-0,54%	-0,11	20,10	20,29	19,90	20,33	7M	1.874
05/09/2024	0,05%	0,01	20,21	20,29	19,84	20,29	6M	1.467
04/09/2024	2,80%	0,55	20,20	19,50	19,50	20,28	9M	2.108
03/09/2024	0,61%	0,12	19,65	19,50	19,34	19,85	7M	1.698
02/09/2024	-1,06%	-0,21	19,53	19,74	19,36	19,77	11M	1.911
30/08/2024	1,18%	0,23	19,74	19,45	19,32	19,74	11M	1.801
29/08/2024	-1,27%	-0,25	19,51	19,72	19,35	19,72	8M	2.006
28/08/2024	0,97%	0,19	19,76	19,57	19,32	19,77	5M	1.304
27/08/2024	0,62%	0,12	19,57	19,57	19,33	19,60	24M	2.858
26/08/2024	1,35%	0,26	19,45	19,24	19,19	19,60	9M	2.205
23/08/2024	5,44%	0,99	19,19	18,29	18,26	19,19	12M	2.696
22/08/2024	-1,30%	-0,24	18,20	18,53	18,07	18,57	9M	2.339
21/08/2024	-1,28%	-0,24	18,44	18,76	18,33	18,81	35M	3.664
20/08/2024	0,54%	0,10	18,68	18,68	18,52	18,76	13M	3.755
19/08/2024	1,42%	0,26	18,58	18,26	18,22	18,58	6M	1.200
16/08/2024	-1,19%	-0,22	18,32	18,58	18,13	18,61	5M	969
15/08/2024	0,32%	0,06	18,54	18,50	18,36	18,84	14M	2.121
14/08/2024	0,05%	0,01	18,48	18,49	18,37	18,69	6M	1.458
13/08/2024	0,38%	0,07	18,47	18,44	18,17	18,60	8M	2.358
12/08/2024	-0,38%	-0,07	18,40	18,65	18,21	18,79	9M	1.788
09/08/2024	1,37%	0,25	18,47	18,22	18,13	18,58	10M	2.424
08/08/2024	0,11%	0,02	18,22	18,18	18,01	18,33	10M	1.710
07/08/2024	-0,16%	-0,03	18,20	18,05	18,05	18,56	11M	3.125
06/08/2024	-0,11%	-0,02	18,23	18,35	18,12	18,45	10M	2.059
05/08/2024	-3,80%	-0,72	18,25	18,53	18,17	18,63	14M	2.394
02/08/2024	-0,89%	-0,17	18,97	19,20	18,90	19,28	8M	1.683
01/08/2024	0,42%	0,08	19,14	19,16	19,05	19,26	8M	2.058
31/07/2024	0,74%	0,14	19,06	19,00	18,91	19,19	30M	3.012
30/07/2024	-0,32%	-0,06	18,92	18,90	18,71	19,09	13M	3.138
29/07/2024	-1,86%	-0,36	18,98	19,44	18,90	19,44	10M	2.211
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	-	-	17,99	17,87	17,78	18,09	2M	766

Date,Open,High,Low,Close,Volume
03-Oct-24,21.06,21.20,20.87,21.08,4493365
02-Oct-24,20.81,21.26,20.81,21.20,6776641
01-Oct-24,20.29,20.84,20.29,20.81,6117452
30-Sep-24,20.35,20.42,20.10,20.28,4676408
27-Sep-24,20.16,20.45,20.14,20.35,3372053
26-Sep-24,20.27,20.36,20.10,20.15,7242966
25-Sep-24,20.74,20.74,20.16,20.26,4646467
24-Sep-24,20.60,20.69,20.30,20.51,5941060
23-Sep-24,20.31,20.52,20.17,20.45,7606753
20-Sep-24,20.98,20.98,20.24,20.35,9093802
19-Sep-24,20.95,21.02,20.63,20.65,7675184
18-Sep-24,20.64,21.00,20.64,20.66,9581747
17-Sep-24,20.79,20.79,20.41,20.64,6056490
16-Sep-24,20.41,20.72,20.41,20.65,5646481
13-Sep-24,20.00,20.53,20.00,20.41,28488114
12-Sep-24,20.09,20.10,19.84,20.03,4920115
11-Sep-24,19.81,20.13,19.78,20.05,4925244
10-Sep-24,19.82,20.02,19.68,19.80,30948989
09-Sep-24,20.10,20.10,19.66,19.81,8052274
06-Sep-24,20.29,20.33,19.90,20.10,6602798
05-Sep-24,20.29,20.29,19.84,20.21,6007681
04-Sep-24,19.50,20.28,19.50,20.20,9201052
03-Sep-24,19.50,19.85,19.34,19.65,7433529
02-Sep-24,19.74,19.77,19.36,19.53,10543031
30-Aug-24,19.45,19.74,19.32,19.74,11161514
29-Aug-24,19.72,19.72,19.35,19.51,7549662
28-Aug-24,19.57,19.77,19.32,19.76,5488649
27-Aug-24,19.57,19.60,19.33,19.57,23614724
26-Aug-24,19.24,19.60,19.19,19.45,9263087
23-Aug-24,18.29,19.19,18.26,19.19,11986729
22-Aug-24,18.53,18.57,18.07,18.20,8985972
21-Aug-24,18.76,18.81,18.33,18.44,35134373
20-Aug-24,18.68,18.76,18.52,18.68,12762390
19-Aug-24,18.26,18.58,18.22,18.58,6057325
16-Aug-24,18.58,18.61,18.13,18.32,4844028
15-Aug-24,18.50,18.84,18.36,18.54,14218763
14-Aug-24,18.49,18.69,18.37,18.48,6288497
13-Aug-24,18.44,18.60,18.17,18.47,8456439
12-Aug-24,18.65,18.79,18.21,18.40,9216961
09-Aug-24,18.22,18.58,18.13,18.47,9575734
08-Aug-24,18.18,18.33,18.01,18.22,9595024
07-Aug-24,18.05,18.56,18.05,18.20,11088617
06-Aug-24,18.35,18.45,18.12,18.23,9565424
05-Aug-24,18.53,18.63,18.17,18.25,13838183
02-Aug-24,19.20,19.28,18.90,18.97,8403926
01-Aug-24,19.16,19.26,19.05,19.14,7862564
31-Jul-24,19.00,19.19,18.91,19.06,29665429
30-Jul-24,18.90,19.09,18.71,18.92,13021458
29-Jul-24,19.44,19.44,18.90,18.98,10483019
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

*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