FRAS3.SAFRAS3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.23 | $24.25 | $23.77 | $24.00 | 158,900 |
| 1/14/2026 | $23.94 | $24.21 | $23.85 | $24.00 | 165,400 |
| 1/13/2026 | $23.70 | $23.96 | $23.35 | $23.95 | 258,700 |
| 1/12/2026 | $23.70 | $24.06 | $23.60 | $23.77 | 178,400 |
| 1/9/2026 | $23.75 | $24.08 | $23.64 | $23.70 | 372,600 |
| 1/8/2026 | $23.66 | $24.31 | $23.60 | $23.70 | 274,100 |
| 1/7/2026 | $24.16 | $24.16 | $23.50 | $23.74 | 296,900 |
| 1/6/2026 | $24.27 | $24.44 | $23.70 | $23.86 | 482,900 |
| 1/5/2026 | $23.95 | $24.69 | $23.95 | $24.12 | 171,900 |
| 1/2/2026 | $24.25 | $24.56 | $24.05 | $24.11 | 525,700 |
| 12/30/2025 | $23.98 | $24.47 | $23.95 | $24.15 | 349,500 |
| 12/29/2025 | $24.01 | $24.55 | $23.66 | $23.98 | 328,400 |
| 12/26/2025 | $22.60 | $23.91 | $22.38 | $23.85 | 569,100 |
| 12/23/2025 | $22.27 | $22.68 | $22.27 | $22.45 | 246,900 |
| 12/22/2025 | $21.70 | $22.40 | $21.63 | $22.31 | 293,400 |
| 12/19/2025 | $22.01 | $22.13 | $21.50 | $21.75 | 890,700 |
| 12/18/2025 | $22.74 | $22.74 | $21.95 | $21.95 | 417,900 |
| 12/17/2025 | $22.98 | $23.08 | $22.56 | $22.60 | 476,200 |
| 12/16/2025 | $23.85 | $23.95 | $23.32 | $23.38 | 366,900 |
| 12/15/2025 | $24.08 | $24.30 | $23.99 | $23.99 | 372,200 |
| 12/12/2025 | $24.51 | $24.51 | $24.00 | $24.10 | 293,700 |
| 12/11/2025 | $24.10 | $24.37 | $23.78 | $24.25 | 297,100 |
| 12/10/2025 | $23.87 | $23.92 | $23.63 | $23.77 | 476,100 |
| 12/9/2025 | $23.78 | $24.09 | $23.50 | $23.87 | 232,000 |
| 12/8/2025 | $23.60 | $23.98 | $23.55 | $23.98 | 242,500 |
| 12/5/2025 | $25.08 | $25.08 | $23.57 | $23.60 | 854,800 |
| 12/4/2025 | $25.71 | $25.78 | $25.06 | $25.06 | 183,100 |
| 12/3/2025 | $25.72 | $25.82 | $25.16 | $25.20 | 427,600 |
| 12/2/2025 | $25.37 | $25.84 | $24.88 | $25.72 | 581,400 |
| 12/1/2025 | $25.10 | $25.46 | $25.01 | $25.36 | 160,700 |
| 11/28/2025 | $25.15 | $25.31 | $24.88 | $25.10 | 190,000 |
| 11/27/2025 | $25.00 | $25.16 | $24.96 | $25.10 | 203,700 |
| 11/26/2025 | $24.42 | $24.93 | $24.42 | $24.91 | 195,400 |
| 11/25/2025 | $24.65 | $25.02 | $24.34 | $24.47 | 520,200 |
| 11/24/2025 | $24.35 | $24.47 | $24.19 | $24.46 | 231,000 |
| 11/21/2025 | $24.31 | $24.56 | $24.24 | $24.34 | 195,900 |
| 11/19/2025 | $24.29 | $24.42 | $24.20 | $24.30 | 206,400 |
| 11/18/2025 | $24.20 | $24.46 | $24.05 | $24.33 | 192,900 |
| 11/17/2025 | $24.94 | $24.94 | $24.20 | $24.22 | 368,000 |
| 11/14/2025 | $24.91 | $24.93 | $24.60 | $24.67 | 267,800 |
| 11/13/2025 | $24.98 | $25.24 | $24.65 | $24.78 | 557,000 |
| 11/12/2025 | $25.53 | $25.53 | $24.55 | $24.99 | 778,500 |
| 11/11/2025 | $24.05 | $25.12 | $24.05 | $24.58 | 600,200 |
| 11/10/2025 | $24.07 | $24.61 | $23.88 | $24.05 | 419,000 |
| 11/7/2025 | $23.25 | $24.12 | $23.10 | $24.05 | 402,200 |
| 11/6/2025 | $23.07 | $23.50 | $22.92 | $23.33 | 1.69M |
| 11/5/2025 | $22.85 | $23.03 | $22.85 | $22.97 | 640,700 |
| 11/4/2025 | $23.03 | $23.07 | $22.95 | $22.97 | 202,800 |
| 11/3/2025 | $23.00 | $23.05 | $22.86 | $23.01 | 430,900 |
| 10/31/2025 | $22.97 | $23.09 | $22.91 | $22.95 | 482,500 |
| 10/30/2025 | $22.93 | $23.10 | $22.84 | $22.95 | 178,300 |
| 10/29/2025 | $23.00 | $23.12 | $22.92 | $22.95 | 211,300 |
| 10/28/2025 | $23.16 | $23.16 | $22.80 | $22.93 | 861,500 |
| 10/27/2025 | $23.44 | $23.46 | $22.98 | $23.03 | 448,600 |
| 10/24/2025 | $23.02 | $23.14 | $22.87 | $23.00 | 345,300 |
| 10/23/2025 | $22.70 | $22.97 | $22.70 | $22.80 | 157,700 |
| 10/22/2025 | $22.49 | $22.78 | $22.49 | $22.70 | 318,300 |
| 10/21/2025 | $22.67 | $22.73 | $22.43 | $22.53 | 219,200 |
| 10/20/2025 | $22.55 | $22.93 | $22.55 | $22.76 | 207,800 |