Frasle Mobility S.A. FRAS3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 22,600,00 (%0,00)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 22,50 | -%0,44 | BRL 22,65 | BRL 22,90 | BRL 22,50 | 32,10K |
| 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 |