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
03/08/2026	-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	-0,68%	-0,15	22,00	22,15	21,95	22,30	5M	971
20/04/2026	0,64%	0,14	22,15	22,05	22,03	22,50	3M	989
17/04/2026	-0,18%	-0,04	22,01	22,20	22,01	22,60	5M	1.119
16/04/2026	-1,30%	-0,29	22,05	22,30	22,05	22,47	3M	445
15/04/2026	-0,18%	-0,04	22,34	22,34	22,20	22,47	2M	477
14/04/2026	1,04%	0,23	22,38	22,13	22,13	22,65	3M	964
13/04/2026	1,33%	0,29	22,15	21,86	21,74	22,30	3M	730
10/04/2026	-1,13%	-0,25	21,86	22,14	21,74	22,18	5M	1.062
09/04/2026	1,66%	0,36	22,11	21,75	21,60	22,25	5M	983
08/04/2026	0,05%	0,01	21,75	22,50	21,64	22,56	8M	1.240
07/04/2026	-0,96%	-0,21	21,74	22,48	21,45	22,48	6M	838
06/04/2026	-0,90%	-0,20	21,95	22,45	21,90	22,45	5M	991
02/04/2026	-0,63%	-0,14	22,15	22,28	21,85	22,35	3M	809
01/04/2026	-1,68%	-0,38	22,29	22,51	22,28	23,05	32M	1.200
31/03/2026	5,15%	1,11	22,67	21,90	21,88	22,98	16M	1.673
30/03/2026	1,22%	0,26	21,56	21,91	21,22	21,91	3M	822
27/03/2026	-1,25%	-0,27	21,30	21,57	21,30	21,57	4M	1.143
26/03/2026	-0,60%	-0,13	21,57	21,23	21,23	21,78	6M	1.536
25/03/2026	1,21%	0,26	21,70	21,58	21,51	21,91	6M	1.762
24/03/2026	-1,24%	-0,27	21,44	22,22	21,35	22,22	4M	1.011
23/03/2026	4,12%	0,86	21,71	21,06	21,05	21,90	8M	1.077
20/03/2026	-1,09%	-0,23	20,85	20,98	20,77	21,08	10M	578
19/03/2026	-0,61%	-0,13	21,08	21,41	20,75	21,41	6M	1.636
18/03/2026	-0,84%	-0,18	21,21	21,60	21,21	21,60	6M	1.001
17/03/2026	0,90%	0,19	21,39	21,12	20,96	21,60	12M	1.717
16/03/2026	0,00%	0,00	21,20	21,65	20,47	21,74	9M	1.887
13/03/2026	-4,72%	-1,05	21,20	22,20	21,01	22,52	9M	1.980
12/03/2026	-7,06%	-1,69	22,25	23,45	22,25	23,64	24M	4.156
11/03/2026	-0,95%	-0,23	23,94	24,17	23,80	24,55	3M	672
10/03/2026	0,88%	0,21	24,17	24,31	23,96	24,81	6M	1.670
09/03/2026	1,10%	0,26	23,96	23,55	23,46	24,12	5M	1.206
06/03/2026	-1,21%	-0,29	23,70	23,99	23,55	24,22	6M	1.492
05/03/2026	-1,52%	-0,37	23,99	24,22	23,80	24,52	6M	1.315
04/03/2026	0,58%	0,14	24,36	24,22	24,17	24,47	4M	940
03/03/2026	-1,54%	-0,38	24,22	24,16	23,90	24,60	8M	2.308
02/03/2026	0,57%	0,14	24,60	24,46	24,10	24,91	20M	538
27/02/2026	-0,45%	-0,11	24,46	24,66	24,30	24,70	3M	628
26/02/2026	0,29%	0,07	24,57	24,55	24,50	24,73	5M	1.047
25/02/2026	1,11%	0,27	24,50	24,29	24,29	25,00	7M	1.180
24/02/2026	0,87%	0,21	24,23	24,20	24,03	25,08	7M	1.609
23/02/2026	-0,12%	-0,03	24,02	24,01	23,90	24,39	7M	1.242
20/02/2026	-2,83%	-0,70	24,05	24,64	23,52	24,64	10M	2.172
19/02/2026	1,68%	0,41	24,75	24,44	24,35	25,00	6M	1.220
18/02/2026	1,21%	0,29	24,34	24,14	24,11	24,56	3M	756
13/02/2026	0,29%	0,07	24,05	23,85	23,49	24,10	3M	797
12/02/2026	-0,75%	-0,18	23,98	24,11	23,81	24,23	2M	610
11/02/2026	1,09%	0,26	24,16	23,90	23,81	24,38	14M	721
10/02/2026	0,50%	0,12	23,90	23,85	23,77	24,14	4M	1.388
09/02/2026	0,59%	0,14	23,78	23,64	23,60	23,99	3M	462
06/02/2026	-0,46%	-0,11	23,64	23,76	23,35	23,76	7M	1.278
05/02/2026	-0,42%	-0,10	23,75	23,81	23,72	24,14	4M	882
04/02/2026	-2,69%	-0,66	23,85	24,42	23,73	24,47	7M	1.419
03/02/2026	0,57%	0,14	24,51	24,40	24,40	25,00	6M	1.214
02/02/2026	0,29%	0,07	24,37	24,16	24,10	24,49	9M	1.140
30/01/2026	-2,02%	-0,50	24,30	24,78	24,23	24,80	11M	2.046
29/01/2026	-1,78%	-0,45	24,80	25,00	24,52	25,43	12M	2.251
28/01/2026	1,61%	0,40	25,25	24,84	24,76	25,25	6M	1.377
27/01/2026	0,32%	0,08	24,85	25,00	24,73	25,12	6M	956
26/01/2026	0,45%	0,11	24,77	24,66	24,37	24,84	9M	2.507
23/01/2026	0,45%	0,11	24,66	24,61	24,45	24,87	5M	1.487
22/01/2026	0,74%	0,18	24,55	24,69	24,30	24,82	23M	2.546
21/01/2026	2,70%	0,64	24,37	23,96	23,96	24,51	4M	1.040
20/01/2026	-	-	23,73	23,77	23,57	23,84	4M	745

Date,Open,High,Low,Close,Volume
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
20-Apr-26,22.05,22.50,22.03,22.15,3413525
17-Apr-26,22.20,22.60,22.01,22.01,4642561
16-Apr-26,22.30,22.47,22.05,22.05,2797850
15-Apr-26,22.34,22.47,22.20,22.34,1612690
14-Apr-26,22.13,22.65,22.13,22.38,3168685
13-Apr-26,21.86,22.30,21.74,22.15,3284571
10-Apr-26,22.14,22.18,21.74,21.86,5266042
09-Apr-26,21.75,22.25,21.60,22.11,4858065
08-Apr-26,22.50,22.56,21.64,21.75,8089961
07-Apr-26,22.48,22.48,21.45,21.74,5850481
06-Apr-26,22.45,22.45,21.90,21.95,4838735
02-Apr-26,22.28,22.35,21.85,22.15,2977362
01-Apr-26,22.51,23.05,22.28,22.29,31603112
31-Mar-26,21.90,22.98,21.88,22.67,16314316
30-Mar-26,21.91,21.91,21.22,21.56,2980115
27-Mar-26,21.57,21.57,21.30,21.30,3767844
26-Mar-26,21.23,21.78,21.23,21.57,6413592
25-Mar-26,21.58,21.91,21.51,21.70,6291755
24-Mar-26,22.22,22.22,21.35,21.44,3826587
23-Mar-26,21.06,21.90,21.05,21.71,8250401
20-Mar-26,20.98,21.08,20.77,20.85,10209788
19-Mar-26,21.41,21.41,20.75,21.08,5852125
18-Mar-26,21.60,21.60,21.21,21.21,6225689
17-Mar-26,21.12,21.60,20.96,21.39,12369479
16-Mar-26,21.65,21.74,20.47,21.20,9085509
13-Mar-26,22.20,22.52,21.01,21.20,8857858
12-Mar-26,23.45,23.64,22.25,22.25,23629639
11-Mar-26,24.17,24.55,23.80,23.94,2866790
10-Mar-26,24.31,24.81,23.96,24.17,6351295
09-Mar-26,23.55,24.12,23.46,23.96,5485227
06-Mar-26,23.99,24.22,23.55,23.70,5519522
05-Mar-26,24.22,24.52,23.80,23.99,6012717
04-Mar-26,24.22,24.47,24.17,24.36,4339396
03-Mar-26,24.16,24.60,23.90,24.22,8304803
02-Mar-26,24.46,24.91,24.10,24.60,19987842
27-Feb-26,24.66,24.70,24.30,24.46,3157191
26-Feb-26,24.55,24.73,24.50,24.57,4514607
25-Feb-26,24.29,25.00,24.29,24.50,6687533
24-Feb-26,24.20,25.08,24.03,24.23,6973718
23-Feb-26,24.01,24.39,23.90,24.02,6956444
20-Feb-26,24.64,24.64,23.52,24.05,9982576
19-Feb-26,24.44,25.00,24.35,24.75,5660120
18-Feb-26,24.14,24.56,24.11,24.34,3351539
13-Feb-26,23.85,24.10,23.49,24.05,2717468
12-Feb-26,24.11,24.23,23.81,23.98,2418200
11-Feb-26,23.90,24.38,23.81,24.16,13829068
10-Feb-26,23.85,24.14,23.77,23.90,4222705
09-Feb-26,23.64,23.99,23.60,23.78,2842080
06-Feb-26,23.76,23.76,23.35,23.64,7183039
05-Feb-26,23.81,24.14,23.72,23.75,3521403
04-Feb-26,24.42,24.47,23.73,23.85,7032930
03-Feb-26,24.40,25.00,24.40,24.51,5650849
02-Feb-26,24.16,24.49,24.10,24.37,9283220
30-Jan-26,24.78,24.80,24.23,24.30,11070154
29-Jan-26,25.00,25.43,24.52,24.80,11948845
28-Jan-26,24.84,25.25,24.76,25.25,5697499
27-Jan-26,25.00,25.12,24.73,24.85,5580419
26-Jan-26,24.66,24.84,24.37,24.77,8972137
23-Jan-26,24.61,24.87,24.45,24.66,5450592
22-Jan-26,24.69,24.82,24.30,24.55,22671689
21-Jan-26,23.96,24.51,23.96,24.37,3826706
20-Jan-26,23.77,23.84,23.57,23.73,4359218

*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