Dados de fechamento (D+1). Não é tempo real.

FRAS3 Fras-le ON

AçãoB3BRL
R$ 21,70+0,17 (+0,79%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
21,4022,00
Faixa de 52 semanas
19,1129,86

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202621,7021,4022,0021,403,2 mi+0,79%
05/11/202621,5321,5021,8120,804,3 mi+0,89%
04/11/202621,3420,3221,3420,297,2 mi+5,49%
03/11/202620,2319,9820,7219,8010,2 mi+0,30%
30/10/202620,1720,0120,7219,7220,2 mi+0,15%
29/10/202620,1420,9921,0420,1218,0 mi−3,64%
28/10/202620,9022,1822,1820,7514,9 mi−6,70%
27/10/202622,4023,0023,0021,8118,6 mi−1,10%
26/10/202622,6526,0026,0021,8530,8 mi−23,17%
23/10/202629,4829,5729,8628,778,9 mi+0,72%
22/10/202629,2729,1429,4828,6910,2 mi−0,10%
21/10/202629,3029,5029,6229,1011,6 mi+0,34%
20/10/202629,2028,0929,4028,0916,2 mi+3,88%
19/10/202628,1128,0028,2827,916,2 mi+1,22%
16/10/202627,7727,8328,1126,955,5 mi+0,62%
15/10/202627,6028,3528,4827,3510,4 mi−2,27%
14/10/202628,2428,1528,5227,3515,0 mi+0,32%
13/10/202628,1527,9528,2927,679,3 mi+0,82%
09/10/202627,9227,0028,1527,0024,6 mi+3,83%
08/10/202626,8926,4627,0026,1314,5 mi+1,93%
De 06/11/2025 a 06/11/2026: máxima 29,86, mínima 19,11, variação −5,53%1–20 de 248