Frasle Mobility S.A. FRAS3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 22.79+0.19 (+0.84%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 22.65 | +0.22% | BRL 22.65 | BRL 22.90 | BRL 22.50 | 41.30K |
| 2026-09-30 | BRL 22.60 | +1.21% | BRL 22.43 | BRL 22.91 | BRL 22.38 | 182.20K |
| 2026-09-29 | BRL 22.33 | -0.98% | BRL 22.45 | BRL 22.76 | BRL 22.29 | 220.30K |
| 2026-09-28 | BRL 22.55 | +0.22% | BRL 22.46 | BRL 22.82 | BRL 22.16 | 204.00K |
| 2026-09-25 | BRL 22.50 | -4.09% | BRL 23.11 | BRL 23.43 | BRL 22.25 | 484.00K |
| 2026-09-24 | BRL 23.46 | -0.26% | BRL 23.71 | BRL 23.71 | BRL 23.31 | 54.50K |
| 2026-09-23 | BRL 23.52 | +0.13% | BRL 23.55 | BRL 23.71 | BRL 23.47 | 108.00K |
| 2026-09-22 | BRL 23.49 | +0.17% | BRL 23.46 | BRL 23.73 | BRL 23.25 | 101.70K |
| 2026-09-21 | BRL 23.45 | -0.51% | BRL 23.72 | BRL 23.86 | BRL 23.44 | 236.70K |
| 2026-09-18 | BRL 23.57 | +0.30% | BRL 23.55 | BRL 23.72 | BRL 23.20 | 294.20K |
| 2026-09-17 | BRL 23.50 | +0.21% | BRL 23.59 | BRL 23.74 | BRL 23.29 | 178.20K |
| 2026-09-16 | BRL 23.45 | +0.47% | BRL 23.42 | BRL 23.64 | BRL 23.16 | 157.90K |
| 2026-09-15 | BRL 23.34 | +0.60% | BRL 22.93 | BRL 23.55 | BRL 22.93 | 163.60K |
| 2026-09-14 | BRL 23.20 | +0.74% | BRL 22.90 | BRL 23.28 | BRL 22.90 | 191.10K |
| 2026-09-11 | BRL 23.03 | -2.12% | BRL 23.49 | BRL 23.70 | BRL 23.02 | 207.30K |
| 2026-09-10 | BRL 23.53 | +1.69% | BRL 22.99 | BRL 23.81 | BRL 22.99 | 361.70K |
| 2026-09-09 | BRL 23.14 | +1.22% | BRL 22.99 | BRL 23.14 | BRL 22.61 | 168.70K |
| 2026-09-08 | BRL 22.86 | +0.93% | BRL 22.99 | BRL 23.32 | BRL 22.86 | 119.30K |
| 2026-09-04 | BRL 22.65 | -0.44% | BRL 22.93 | BRL 23.16 | BRL 22.48 | 401.10K |
| 2026-09-03 | BRL 22.75 | -3.31% | BRL 23.59 | BRL 23.81 | BRL 22.75 | 222.50K |
| 2026-09-02 | BRL 23.53 | +1.03% | BRL 23.29 | BRL 23.95 | BRL 23.29 | 221.30K |
| 2026-09-01 | BRL 23.29 | +1.17% | BRL 23.22 | BRL 23.70 | BRL 23.00 | 132.40K |
| 2026-08-31 | BRL 23.02 | +0.04% | BRL 22.98 | BRL 23.35 | BRL 22.98 | 126.40K |
| 2026-08-28 | BRL 23.01 | -0.22% | BRL 23.12 | BRL 23.30 | BRL 22.77 | 96.50K |
| 2026-08-27 | BRL 23.06 | -0.17% | BRL 23.08 | BRL 23.43 | BRL 22.90 | 116.30K |
| 2026-08-26 | BRL 23.10 | -1.07% | BRL 23.76 | BRL 23.76 | BRL 22.93 | 150.80K |
| 2026-08-25 | BRL 23.35 | +0.43% | BRL 23.25 | BRL 23.68 | BRL 22.82 | 146.60K |
| 2026-08-24 | BRL 23.25 | -0.21% | BRL 23.17 | BRL 23.40 | BRL 22.81 | 233.80K |
| 2026-08-21 | BRL 23.30 | +2.51% | BRL 22.78 | BRL 23.50 | BRL 22.74 | 189.40K |
| 2026-08-20 | BRL 22.73 | +0.35% | BRL 22.54 | BRL 22.87 | BRL 22.41 | 129.50K |
| 2026-08-19 | BRL 22.65 | +3.61% | BRL 22.20 | BRL 22.73 | BRL 22.15 | 244.40K |
| 2026-08-18 | BRL 21.86 | -0.09% | BRL 21.88 | BRL 22.16 | BRL 21.85 | 79.00K |
| 2026-08-17 | BRL 21.88 | +1.30% | BRL 21.64 | BRL 21.88 | BRL 21.41 | 72.20K |
| 2026-08-14 | BRL 21.60 | -0.74% | BRL 22.24 | BRL 22.24 | BRL 21.20 | 270.10K |
| 2026-08-13 | BRL 21.76 | -1.00% | BRL 22.01 | BRL 22.43 | BRL 21.76 | 200.40K |
| 2026-08-12 | BRL 21.98 | +6.44% | BRL 20.69 | BRL 21.98 | BRL 20.65 | 547.80K |
| 2026-08-11 | BRL 20.65 | +0.88% | BRL 20.66 | BRL 20.66 | BRL 20.02 | 377.70K |
| 2026-08-10 | BRL 20.47 | +0.24% | BRL 20.37 | BRL 20.54 | BRL 20.22 | 233.40K |
| 2026-08-07 | BRL 20.42 | +1.34% | BRL 20.24 | BRL 20.70 | BRL 20.11 | 275.00K |
| 2026-08-06 | BRL 20.15 | +2.39% | BRL 19.62 | BRL 20.36 | BRL 19.60 | 285.70K |
| 2026-08-05 | BRL 19.68 | -2.86% | BRL 20.22 | BRL 20.74 | BRL 19.68 | 256.50K |
| 2026-08-04 | BRL 20.26 | +0.30% | BRL 20.16 | BRL 20.45 | BRL 20.06 | 426.20K |
| 2026-08-03 | BRL 20.20 | -4.58% | BRL 21.05 | BRL 21.05 | BRL 19.37 | 547.30K |
| 2026-07-31 | BRL 21.17 | +1.63% | BRL 20.83 | BRL 21.39 | BRL 20.72 | 185.80K |
| 2026-07-30 | BRL 20.83 | +1.76% | BRL 20.68 | BRL 20.83 | BRL 20.46 | 147.40K |
| 2026-07-29 | BRL 20.47 | -1.87% | BRL 20.86 | BRL 21.00 | BRL 20.39 | 218.70K |
| 2026-07-28 | BRL 20.86 | +0.53% | BRL 21.12 | BRL 21.14 | BRL 20.86 | 68.50K |
| 2026-07-27 | BRL 20.75 | +0.48% | BRL 20.76 | BRL 21.08 | BRL 20.57 | 68.70K |
| 2026-07-24 | BRL 20.65 | -0.24% | BRL 20.70 | BRL 20.87 | BRL 20.60 | 71.50K |
| 2026-07-23 | BRL 20.70 | -1.80% | BRL 20.86 | BRL 20.97 | BRL 20.65 | 169.20K |
| 2026-07-22 | BRL 21.08 | +0.57% | BRL 21.10 | BRL 21.40 | BRL 21.01 | 56.70K |
| 2026-07-21 | BRL 20.96 | +1.30% | BRL 20.70 | BRL 20.98 | BRL 20.56 | 89.40K |
| 2026-07-20 | BRL 20.69 | +1.17% | BRL 20.67 | BRL 20.99 | BRL 20.59 | 471.00K |
| 2026-07-17 | BRL 20.45 | -1.45% | BRL 20.60 | BRL 20.88 | BRL 20.42 | 149.60K |
| 2026-07-16 | BRL 20.75 | -0.67% | BRL 20.90 | BRL 20.95 | BRL 20.58 | 162.90K |
| 2026-07-15 | BRL 20.89 | -1.74% | BRL 21.32 | BRL 21.40 | BRL 20.82 | 111.50K |
| 2026-07-14 | BRL 21.26 | +2.95% | BRL 21.18 | BRL 21.50 | BRL 20.67 | 825.60K |
| 2026-07-13 | BRL 20.65 | -1.67% | BRL 21.04 | BRL 21.20 | BRL 20.55 | 160.30K |
| 2026-07-10 | BRL 21.00 | +6.71% | BRL 19.89 | BRL 21.08 | BRL 19.89 | 1.74M |
| 2026-07-09 | BRL 19.68 | +2.55% | BRL 19.20 | BRL 20.00 | BRL 19.20 | 546.00K |
| 2026-07-08 | BRL 19.19 | -1.54% | BRL 19.47 | BRL 19.47 | BRL 19.11 | 152.80K |
| 2026-07-07 | BRL 19.49 | -2.11% | BRL 20.00 | BRL 20.08 | BRL 19.40 | 174.70K |
| 2026-07-06 | BRL 19.91 | -2.40% | BRL 20.33 | BRL 20.41 | BRL 19.90 | 189.90K |
| 2026-07-03 | BRL 20.40 | -0.24% | BRL 20.61 | BRL 20.65 | BRL 20.30 | 129.90K |
| 2026-07-02 | BRL 20.45 | 0.00% | BRL 20.78 | BRL 20.81 | BRL 20.40 | 128.90K |
| 2026-07-01 | BRL 20.45 | -0.97% | BRL 20.52 | BRL 20.84 | BRL 20.35 | 134.60K |
| 2026-06-30 | BRL 20.65 | -3.05% | BRL 21.15 | BRL 21.29 | BRL 20.65 | 295.80K |
| 2026-06-29 | BRL 21.30 | +0.42% | BRL 21.35 | BRL 21.47 | BRL 21.12 | 160.60K |
| 2026-06-26 | BRL 21.21 | +0.52% | BRL 21.08 | BRL 21.58 | BRL 21.02 | 78.10K |
| 2026-06-25 | BRL 21.10 | +2.83% | BRL 20.39 | BRL 21.40 | BRL 20.39 | 260.80K |
| 2026-06-24 | BRL 20.52 | +1.08% | BRL 20.35 | BRL 20.68 | BRL 20.27 | 252.40K |
| 2026-06-23 | BRL 20.30 | -0.05% | BRL 20.31 | BRL 20.60 | BRL 20.12 | 280.90K |
| 2026-06-22 | BRL 20.31 | -4.24% | BRL 21.32 | BRL 21.32 | BRL 20.20 | 347.90K |
| 2026-06-19 | BRL 21.21 | -0.66% | BRL 21.33 | BRL 21.51 | BRL 21.21 | 205.40K |
| 2026-06-18 | BRL 21.35 | -0.79% | BRL 21.44 | BRL 21.75 | BRL 21.30 | 96.50K |
| 2026-06-17 | BRL 21.52 | -2.84% | BRL 22.12 | BRL 22.30 | BRL 21.52 | 254.90K |
| 2026-06-16 | BRL 22.15 | -0.45% | BRL 22.22 | BRL 22.42 | BRL 22.14 | 156.70K |
| 2026-06-15 | BRL 22.25 | -2.41% | BRL 22.97 | BRL 23.20 | BRL 22.25 | 112.90K |
| 2026-06-12 | BRL 22.80 | -0.18% | BRL 22.68 | BRL 22.92 | BRL 22.57 | 148.80K |
| 2026-06-11 | BRL 22.84 | +2.01% | BRL 22.41 | BRL 22.98 | BRL 22.33 | 197.20K |
| 2026-06-10 | BRL 22.39 | -0.93% | BRL 22.60 | BRL 22.64 | BRL 22.08 | 187.40K |
| 2026-06-09 | BRL 22.60 | +3.72% | BRL 22.04 | BRL 22.60 | BRL 21.96 | 188.50K |
| 2026-06-08 | BRL 21.79 | +0.41% | BRL 21.70 | BRL 21.93 | BRL 21.59 | 109.90K |
| 2026-06-05 | BRL 21.70 | -0.23% | BRL 21.51 | BRL 21.82 | BRL 21.50 | 127.00K |
| 2026-06-03 | BRL 21.75 | -0.28% | BRL 21.47 | BRL 21.75 | BRL 21.20 | 189.70K |
| 2026-06-02 | BRL 21.81 | +0.97% | BRL 21.51 | BRL 21.82 | BRL 21.51 | 79.70K |
| 2026-06-01 | BRL 21.60 | -0.92% | BRL 21.80 | BRL 21.90 | BRL 21.45 | 170.90K |
| 2026-05-29 | BRL 21.80 | -0.91% | BRL 22.00 | BRL 22.05 | BRL 21.57 | 443.30K |
| 2026-05-28 | BRL 22.00 | -0.27% | BRL 22.07 | BRL 22.15 | BRL 21.80 | 60.40K |
| 2026-05-27 | BRL 22.06 | -0.50% | BRL 22.18 | BRL 22.39 | BRL 22.05 | 71.30K |