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
30/10/2026	0,15%	0,03	20,17	20,01	19,72	20,72	20M	2.965
29/10/2026	-3,64%	-0,76	20,14	20,99	20,12	21,04	18M	2.644
28/10/2026	-6,70%	-1,50	20,90	22,18	20,75	22,18	15M	2.878
27/10/2026	-1,10%	-0,25	22,40	23,00	21,81	23,00	19M	4.274
26/10/2026	-23,17%	-6,83	22,65	26,00	21,85	26,00	31M	5.746
23/10/2026	0,72%	0,21	29,48	29,57	28,77	29,86	9M	1.996
22/10/2026	-0,10%	-0,03	29,27	29,14	28,69	29,48	10M	2.388
21/10/2026	0,34%	0,10	29,30	29,50	29,10	29,62	12M	3.163
20/10/2026	3,88%	1,09	29,20	28,09	28,09	29,40	16M	4.233
19/10/2026	1,22%	0,34	28,11	28,00	27,91	28,28	6M	1.367
16/10/2026	0,62%	0,17	27,77	27,83	26,95	28,11	5M	1.389
15/10/2026	-2,27%	-0,64	27,60	28,35	27,35	28,48	10M	2.033
14/10/2026	0,32%	0,09	28,24	28,15	27,35	28,52	15M	2.438
13/10/2026	0,82%	0,23	28,15	27,95	27,67	28,29	9M	2.353
09/10/2026	3,83%	1,03	27,92	27,00	27,00	28,15	25M	5.618
08/10/2026	1,93%	0,51	26,89	26,46	26,13	27,00	14M	4.074
07/10/2026	2,45%	0,63	26,38	25,86	25,81	26,45	11M	3.638
06/10/2026	1,98%	0,50	25,75	25,40	25,40	25,99	9M	1.996
05/10/2026	8,88%	2,06	25,25	24,30	24,30	26,14	14M	2.966
02/10/2026	1,76%	0,40	23,19	22,67	22,67	23,34	5M	1.331
01/10/2026	0,84%	0,19	22,79	22,65	22,50	22,90	2M	523
30/09/2026	1,21%	0,27	22,60	22,43	22,38	22,91	4M	835
29/09/2026	-0,98%	-0,22	22,33	22,45	22,29	22,76	5M	1.278
28/09/2026	0,22%	0,05	22,55	22,46	22,16	22,82	5M	1.043
25/09/2026	-4,09%	-0,96	22,50	23,11	22,25	23,43	11M	2.608
24/09/2026	-0,26%	-0,06	23,46	23,71	23,31	23,71	1M	345
23/09/2026	0,13%	0,03	23,52	23,55	23,47	23,75	3M	591
22/09/2026	0,17%	0,04	23,49	23,46	23,25	23,73	2M	654
21/09/2026	-0,51%	-0,12	23,45	23,72	23,44	23,88	6M	1.644
18/09/2026	0,30%	0,07	23,57	23,55	23,20	23,72	7M	1.255
17/09/2026	0,21%	0,05	23,50	23,59	23,28	23,74	4M	999
16/09/2026	0,47%	0,11	23,45	23,42	23,16	23,64	4M	799
15/09/2026	0,60%	0,14	23,34	22,93	22,93	23,55	4M	989
14/09/2026	0,74%	0,17	23,20	22,90	22,90	23,29	4M	1.158
11/09/2026	-2,12%	-0,50	23,03	23,49	23,01	23,70	5M	1.266
10/09/2026	1,69%	0,39	23,53	22,99	22,99	23,81	9M	2.309
09/09/2026	1,22%	0,28	23,14	22,99	22,61	23,14	4M	1.065
08/09/2026	0,93%	0,21	22,86	22,99	22,86	23,32	3M	608
04/09/2026	-0,44%	-0,10	22,65	22,93	22,48	23,17	9M	803
03/09/2026	-3,31%	-0,78	22,75	23,59	22,75	23,81	5M	1.397
02/09/2026	1,03%	0,24	23,53	23,29	23,29	23,96	5M	1.637
01/09/2026	1,17%	0,27	23,29	23,22	23,00	23,70	3M	909
31/08/2026	0,04%	0,01	23,02	22,98	22,98	23,35	3M	655
28/08/2026	-0,22%	-0,05	23,01	23,12	22,77	23,30	2M	628
27/08/2026	-0,17%	-0,04	23,06	23,08	22,90	23,43	3M	673
26/08/2026	-1,07%	-0,25	23,10	23,76	22,93	23,76	3M	753
25/08/2026	0,43%	0,10	23,35	23,25	22,82	23,68	3M	949
24/08/2026	-0,21%	-0,05	23,25	23,17	22,81	23,40	5M	483
21/08/2026	2,51%	0,57	23,30	22,78	22,74	23,50	4M	1.043
20/08/2026	0,35%	0,08	22,73	22,54	22,41	22,87	3M	803
19/08/2026	3,61%	0,79	22,65	22,20	22,15	22,73	5M	779
18/08/2026	-0,09%	-0,02	21,86	21,88	21,85	22,16	2M	398
17/08/2026	1,30%	0,28	21,88	21,64	21,41	21,88	2M	425
14/08/2026	-0,74%	-0,16	21,60	22,24	21,20	22,24	6M	1.376
13/08/2026	-1,00%	-0,22	21,76	22,01	21,76	22,43	4M	1.270
12/08/2026	6,44%	1,33	21,98	20,69	20,65	21,98	12M	2.936
11/08/2026	0,88%	0,18	20,65	20,66	20,02	20,66	8M	965
10/08/2026	0,24%	0,05	20,47	20,37	20,22	20,54	5M	312
07/08/2026	1,34%	0,27	20,42	20,24	20,11	20,70	6M	1.371
06/08/2026	2,39%	0,47	20,15	19,62	19,60	20,36	6M	940
05/08/2026	-2,86%	-0,58	19,68	20,22	19,68	20,74	5M	1.142
04/08/2026	0,30%	0,06	20,26	20,16	20,06	20,45	9M	875
03/08/2026	-4,58%	-0,97	20,20	21,05	19,37	21,05	11M	2.400
31/07/2026	1,63%	0,34	21,17	20,83	20,72	21,39	4M	659
30/07/2026	1,76%	0,36	20,83	20,68	20,46	20,83	3M	944
29/07/2026	-1,87%	-0,39	20,47	20,86	20,39	21,00	4M	643
28/07/2026	0,53%	0,11	20,86	21,12	20,86	21,14	1M	397
27/07/2026	0,48%	0,10	20,75	20,76	20,57	21,08	1M	398
24/07/2026	-0,24%	-0,05	20,65	20,70	20,60	20,87	1M	389
23/07/2026	-1,80%	-0,38	20,70	20,86	20,65	20,97	4M	766
22/07/2026	0,57%	0,12	21,08	21,10	21,01	21,40	1M	292
21/07/2026	1,30%	0,27	20,96	20,70	20,56	20,98	2M	431
20/07/2026	1,17%	0,24	20,69	20,67	20,59	20,99	10M	563
17/07/2026	-1,45%	-0,30	20,45	20,60	20,42	20,88	3M	589
16/07/2026	-0,67%	-0,14	20,75	20,90	20,58	20,95	3M	673
15/07/2026	-1,74%	-0,37	20,89	21,32	20,82	21,40	2M	717
14/07/2026	2,95%	0,61	21,26	21,18	20,67	21,50	17M	1.367
13/07/2026	-1,67%	-0,35	20,65	21,04	20,55	21,20	3M	864
10/07/2026	6,71%	1,32	21,00	19,89	19,89	21,08	35M	1.204
09/07/2026	2,55%	0,49	19,68	19,20	19,20	20,00	11M	640
08/07/2026	-1,54%	-0,30	19,19	19,47	19,11	19,47	3M	674
07/07/2026	-2,11%	-0,42	19,49	20,00	19,40	20,08	3M	875
06/07/2026	-2,40%	-0,49	19,91	20,33	19,90	20,41	4M	1.030
03/07/2026	-0,24%	-0,05	20,40	20,61	20,30	20,65	3M	837
02/07/2026	0,00%	0,00	20,45	20,78	20,40	20,81	3M	606
01/07/2026	-0,97%	-0,20	20,45	20,52	20,35	20,84	3M	860
30/06/2026	-3,05%	-0,65	20,65	21,15	20,65	21,29	6M	662
29/06/2026	0,42%	0,09	21,30	21,35	21,12	21,47	3M	284
26/06/2026	0,52%	0,11	21,21	21,08	21,02	21,58	2M	338
25/06/2026	2,83%	0,58	21,10	20,39	20,39	21,40	6M	1.142
24/06/2026	1,08%	0,22	20,52	20,35	20,27	20,68	5M	918
23/06/2026	-0,05%	-0,01	20,30	20,31	20,12	20,61	6M	1.307
22/06/2026	-4,24%	-0,90	20,31	21,32	20,20	21,32	7M	1.869
19/06/2026	-0,66%	-0,14	21,21	21,33	21,21	21,51	4M	570
18/06/2026	-0,79%	-0,17	21,35	21,44	21,30	21,75	2M	668
17/06/2026	-2,84%	-0,63	21,52	22,12	21,51	22,30	6M	1.821
16/06/2026	-0,45%	-0,10	22,15	22,22	22,14	22,42	3M	617
15/06/2026	-2,41%	-0,55	22,25	22,97	22,25	23,20	3M	659
12/06/2026	-0,18%	-0,04	22,80	22,68	22,57	22,92	3M	841
11/06/2026	2,01%	0,45	22,84	22,41	22,33	23,00	4M	1.281
10/06/2026	-0,93%	-0,21	22,39	22,60	22,08	22,64	4M	1.019
09/06/2026	3,72%	0,81	22,60	22,04	21,96	22,60	4M	902
08/06/2026	0,41%	0,09	21,79	21,70	21,59	21,93	2M	747
05/06/2026	-0,23%	-0,05	21,70	21,51	21,50	21,82	3M	561
03/06/2026	-0,28%	-0,06	21,75	21,47	21,20	21,75	4M	1.010
02/06/2026	0,97%	0,21	21,81	21,51	21,51	21,82	2M	565
01/06/2026	-0,92%	-0,20	21,60	21,80	21,45	21,90	4M	1.139
29/05/2026	-0,91%	-0,20	21,80	22,00	21,57	22,05	10M	1.702
28/05/2026	-0,27%	-0,06	22,00	22,07	21,80	22,19	1M	454
27/05/2026	-0,50%	-0,11	22,06	22,18	22,05	22,39	2M	473
26/05/2026	-1,47%	-0,33	22,17	22,48	22,04	22,48	6M	1.224
25/05/2026	3,54%	0,77	22,50	21,99	21,89	22,50	3M	753
22/05/2026	-0,18%	-0,04	21,73	21,77	21,40	21,86	10M	766
21/05/2026	1,02%	0,22	21,77	21,44	21,35	21,92	2M	902
20/05/2026	1,51%	0,32	21,55	21,25	21,23	21,65	4M	819
19/05/2026	-1,26%	-0,27	21,23	21,32	20,95	21,32	4M	1.097
18/05/2026	-2,63%	-0,58	21,50	22,05	21,37	22,09	5M	1.122
15/05/2026	-0,99%	-0,22	22,08	22,14	21,88	22,28	9M	917
14/05/2026	1,27%	0,28	22,30	22,33	22,08	22,48	2M	451
13/05/2026	-0,68%	-0,15	22,02	22,17	21,85	22,45	5M	1.481
12/05/2026	0,09%	0,02	22,17	22,02	21,86	22,24	3M	826
11/05/2026	-0,23%	-0,05	22,15	22,10	21,87	22,43	3M	970
08/05/2026	1,32%	0,29	22,20	22,18	21,96	22,58	4M	1.124
07/05/2026	-1,26%	-0,28	21,91	21,88	21,80	22,27	5M	1.256
06/05/2026	2,73%	0,59	22,19	22,06	21,84	22,50	7M	1.640
05/05/2026	0,56%	0,12	21,60	21,55	21,47	21,91	3M	797
04/05/2026	-0,65%	-0,14	21,48	21,62	21,05	21,74	20M	1.380
30/04/2026	1,26%	0,27	21,62	21,45	21,45	21,80	7M	1.396
29/04/2026	-0,65%	-0,14	21,35	22,01	21,16	22,01	5M	1.802
28/04/2026	1,42%	0,30	21,49	21,05	21,05	21,82	6M	1.555
27/04/2026	-1,35%	-0,29	21,19	21,41	21,19	21,70	3M	882
24/04/2026	-1,24%	-0,27	21,48	21,83	21,30	21,94	3M	767
23/04/2026	-1,14%	-0,25	21,75	22,10	21,65	22,17	4M	859
22/04/2026	-	-	22,00	22,15	21,95	22,30	5M	971

Date,Open,High,Low,Close,Volume
30-Oct-26,20.01,20.72,19.72,20.17,20177026
29-Oct-26,20.99,21.04,20.12,20.14,18021097
28-Oct-26,22.18,22.18,20.75,20.90,14866634
27-Oct-26,23.00,23.00,21.81,22.40,18635791
26-Oct-26,26.00,26.00,21.85,22.65,30814676
23-Oct-26,29.57,29.86,28.77,29.48,8937406
22-Oct-26,29.14,29.48,28.69,29.27,10230413
21-Oct-26,29.50,29.62,29.10,29.30,11644724
20-Oct-26,28.09,29.40,28.09,29.20,16198516
19-Oct-26,28.00,28.28,27.91,28.11,6193253
16-Oct-26,27.83,28.11,26.95,27.77,5450618
15-Oct-26,28.35,28.48,27.35,27.60,10381208
14-Oct-26,28.15,28.52,27.35,28.24,14998466
13-Oct-26,27.95,28.29,27.67,28.15,9298182
09-Oct-26,27.00,28.15,27.00,27.92,24627740
08-Oct-26,26.46,27.00,26.13,26.89,14492909
07-Oct-26,25.86,26.45,25.81,26.38,11060952
06-Oct-26,25.40,25.99,25.40,25.75,9172778
05-Oct-26,24.30,26.14,24.30,25.25,14078331
02-Oct-26,22.67,23.34,22.67,23.19,5296216
01-Oct-26,22.65,22.90,22.50,22.79,1849042
30-Sep-26,22.43,22.91,22.38,22.60,4120143
29-Sep-26,22.45,22.76,22.29,22.33,4934263
28-Sep-26,22.46,22.82,22.16,22.55,4599148
25-Sep-26,23.11,23.43,22.25,22.50,10998244
24-Sep-26,23.71,23.71,23.31,23.46,1279003
23-Sep-26,23.55,23.75,23.47,23.52,2546798
22-Sep-26,23.46,23.73,23.25,23.49,2390310
21-Sep-26,23.72,23.88,23.44,23.45,5579735
18-Sep-26,23.55,23.72,23.20,23.57,6905862
17-Sep-26,23.59,23.74,23.28,23.50,4199381
16-Sep-26,23.42,23.64,23.16,23.45,3703932
15-Sep-26,22.93,23.55,22.93,23.34,3826316
14-Sep-26,22.90,23.29,22.90,23.20,4432295
11-Sep-26,23.49,23.70,23.01,23.03,4795119
10-Sep-26,22.99,23.81,22.99,23.53,8500968
09-Sep-26,22.99,23.14,22.61,23.14,3890811
08-Sep-26,22.99,23.32,22.86,22.86,2743999
04-Sep-26,22.93,23.17,22.48,22.65,9112130
03-Sep-26,23.59,23.81,22.75,22.75,5144329
02-Sep-26,23.29,23.96,23.29,23.53,5237727
01-Sep-26,23.22,23.70,23.00,23.29,3098910
31-Aug-26,22.98,23.35,22.98,23.02,2923589
28-Aug-26,23.12,23.30,22.77,23.01,2215568
27-Aug-26,23.08,23.43,22.90,23.06,2693878
26-Aug-26,23.76,23.76,22.93,23.10,3475277
25-Aug-26,23.25,23.68,22.82,23.35,3418440
24-Aug-26,23.17,23.40,22.81,23.25,5431067
21-Aug-26,22.78,23.50,22.74,23.30,4399491
20-Aug-26,22.54,22.87,22.41,22.73,2933201
19-Aug-26,22.20,22.73,22.15,22.65,5484631
18-Aug-26,21.88,22.16,21.85,21.86,1736473
17-Aug-26,21.64,21.88,21.41,21.88,1559682
14-Aug-26,22.24,22.24,21.20,21.60,5822998
13-Aug-26,22.01,22.43,21.76,21.76,4418254
12-Aug-26,20.69,21.98,20.65,21.98,11797039
11-Aug-26,20.66,20.66,20.02,20.65,7660817
10-Aug-26,20.37,20.54,20.22,20.47,4773579
07-Aug-26,20.24,20.70,20.11,20.42,5633771
06-Aug-26,19.62,20.36,19.60,20.15,5732433
05-Aug-26,20.22,20.74,19.68,19.68,5146379
04-Aug-26,20.16,20.45,20.06,20.26,8639792
03-Aug-26,21.05,21.05,19.37,20.20,10944548
31-Jul-26,20.83,21.39,20.72,21.17,3915047
30-Jul-26,20.68,20.83,20.46,20.83,3050881
29-Jul-26,20.86,21.00,20.39,20.47,4485236
28-Jul-26,21.12,21.14,20.86,20.86,1435021
27-Jul-26,20.76,21.08,20.57,20.75,1424905
24-Jul-26,20.70,20.87,20.60,20.65,1477223
23-Jul-26,20.86,20.97,20.65,20.70,3506569
22-Jul-26,21.10,21.40,21.01,21.08,1200129
21-Jul-26,20.70,20.98,20.56,20.96,1865741
20-Jul-26,20.67,20.99,20.59,20.69,9748363
17-Jul-26,20.60,20.88,20.42,20.45,3071254
16-Jul-26,20.90,20.95,20.58,20.75,3380045
15-Jul-26,21.32,21.40,20.82,20.89,2337357
14-Jul-26,21.18,21.50,20.67,21.26,17490541
13-Jul-26,21.04,21.20,20.55,20.65,3329998
10-Jul-26,19.89,21.08,19.89,21.00,34733850
09-Jul-26,19.20,20.00,19.20,19.68,10757475
08-Jul-26,19.47,19.47,19.11,19.19,2936858
07-Jul-26,20.00,20.08,19.40,19.49,3433624
06-Jul-26,20.33,20.41,19.90,19.91,3806666
03-Jul-26,20.61,20.65,20.30,20.40,2650822
02-Jul-26,20.78,20.81,20.40,20.45,2641615
01-Jul-26,20.52,20.84,20.35,20.45,2765791
30-Jun-26,21.15,21.29,20.65,20.65,6138529
29-Jun-26,21.35,21.47,21.12,21.30,3421012
26-Jun-26,21.08,21.58,21.02,21.21,1666178
25-Jun-26,20.39,21.40,20.39,21.10,5518501
24-Jun-26,20.35,20.68,20.27,20.52,5163926
23-Jun-26,20.31,20.61,20.12,20.30,5711152
22-Jun-26,21.32,21.32,20.20,20.31,7118551
19-Jun-26,21.33,21.51,21.21,21.21,4363062
18-Jun-26,21.44,21.75,21.30,21.35,2069227
17-Jun-26,22.12,22.30,21.51,21.52,5583643
16-Jun-26,22.22,22.42,22.14,22.15,3484685
15-Jun-26,22.97,23.20,22.25,22.25,2559925
12-Jun-26,22.68,22.92,22.57,22.80,3386238
11-Jun-26,22.41,23.00,22.33,22.84,4472556
10-Jun-26,22.60,22.64,22.08,22.39,4202344
09-Jun-26,22.04,22.60,21.96,22.60,4218132
08-Jun-26,21.70,21.93,21.59,21.79,2393004
05-Jun-26,21.51,21.82,21.50,21.70,2755057
03-Jun-26,21.47,21.75,21.20,21.75,4076162
02-Jun-26,21.51,21.82,21.51,21.81,1730387
01-Jun-26,21.80,21.90,21.45,21.60,3710031
29-May-26,22.00,22.05,21.57,21.80,9662901
28-May-26,22.07,22.19,21.80,22.00,1329380
27-May-26,22.18,22.39,22.05,22.06,1578756
26-May-26,22.48,22.48,22.04,22.17,5696627
25-May-26,21.99,22.50,21.89,22.50,2904774
22-May-26,21.77,21.86,21.40,21.73,9787399
21-May-26,21.44,21.92,21.35,21.77,2407809
20-May-26,21.25,21.65,21.23,21.55,4133111
19-May-26,21.32,21.32,20.95,21.23,3546630
18-May-26,22.05,22.09,21.37,21.50,4590969
15-May-26,22.14,22.28,21.88,22.08,8753442
14-May-26,22.33,22.48,22.08,22.30,1610583
13-May-26,22.17,22.45,21.85,22.02,4940412
12-May-26,22.02,22.24,21.86,22.17,2746734
11-May-26,22.10,22.43,21.87,22.15,3405646
08-May-26,22.18,22.58,21.96,22.20,4173277
07-May-26,21.88,22.27,21.80,21.91,5159315
06-May-26,22.06,22.50,21.84,22.19,6842163
05-May-26,21.55,21.91,21.47,21.60,2696187
04-May-26,21.62,21.74,21.05,21.48,20452555
30-Apr-26,21.45,21.80,21.45,21.62,6605404
29-Apr-26,22.01,22.01,21.16,21.35,4908918
28-Apr-26,21.05,21.82,21.05,21.49,5866878
27-Apr-26,21.41,21.70,21.19,21.19,3224476
24-Apr-26,21.83,21.94,21.30,21.48,2917271
23-Apr-26,22.10,22.17,21.65,21.75,3754604
22-Apr-26,22.15,22.30,21.95,22.00,4730265

*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