Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FRAS3 - FRAS-LE - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 21,47 | 21,75 | -0,28% | 21,20 | 21,75 | 21,48 | 21,44 | 21,75 | 1.010 | 407.616.200 |
| 2/6/2026 | 21,51 | 21,81 | +0,97% | 21,51 | 21,82 | 21,71 | 21,59 | 21,84 | 565 | 173.038.700 |
| 1/6/2026 | 21,80 | 21,60 | -0,92% | 21,45 | 21,90 | 21,70 | 21,60 | 21,67 | 1.139 | 371.003.100 |
| 29/5/2026 | 22,00 | 21,80 | -0,91% | 21,57 | 22,05 | 21,79 | 21,80 | 21,81 | 1.702 | 966.290.100 |
| 28/5/2026 | 22,07 | 22,00 | -0,27% | 21,80 | 22,19 | 22,00 | 22,00 | 22,08 | 454 | 132.938.000 |
| 27/5/2026 | 22,18 | 22,06 | -0,50% | 22,05 | 22,39 | 22,14 | 22,06 | 22,13 | 473 | 157.875.600 |
| 26/5/2026 | 22,48 | 22,17 | -1,47% | 22,04 | 22,48 | 22,20 | 22,17 | 22,42 | 1.224 | 569.662.700 |
| 25/5/2026 | 21,99 | 22,50 | +3,54% | 21,89 | 22,50 | 22,25 | 22,28 | 22,50 | 753 | 290.477.400 |
| 22/5/2026 | 21,77 | 21,73 | -0,18% | 21,40 | 21,86 | 21,65 | 21,73 | 21,74 | 766 | 978.739.900 |
| 21/5/2026 | 21,44 | 21,77 | +1,02% | 21,35 | 21,92 | 21,67 | 21,77 | 21,83 | 902 | 240.780.900 |
| 20/5/2026 | 21,25 | 21,55 | +1,51% | 21,23 | 21,65 | 21,52 | 21,52 | 21,57 | 819 | 413.311.100 |
| 19/5/2026 | 21,32 | 21,23 | -1,26% | 20,95 | 21,32 | 21,13 | 21,11 | 21,24 | 1.097 | 354.663.000 |
| 18/5/2026 | 22,05 | 21,50 | -2,63% | 21,37 | 22,09 | 21,56 | 21,49 | 21,50 | 1.122 | 459.096.900 |
| 15/5/2026 | 22,14 | 22,08 | -0,99% | 21,88 | 22,28 | 22,07 | 22,08 | 22,21 | 917 | 875.344.200 |
| 14/5/2026 | 22,33 | 22,30 | +1,27% | 22,08 | 22,48 | 22,30 | 22,29 | 22,32 | 451 | 161.058.300 |
| 13/5/2026 | 22,17 | 22,02 | -0,68% | 21,85 | 22,45 | 22,08 | 22,02 | 22,03 | 1.481 | 494.041.200 |
| 12/5/2026 | 22,02 | 22,17 | +0,09% | 21,86 | 22,24 | 22,09 | 22,04 | 22,17 | 826 | 274.673.400 |
| 11/5/2026 | 22,10 | 22,15 | -0,23% | 21,87 | 22,43 | 22,08 | 22,03 | 22,15 | 970 | 340.564.600 |
| 8/5/2026 | 22,18 | 22,20 | +1,32% | 21,96 | 22,58 | 22,23 | 21,94 | 22,20 | 1.124 | 417.327.700 |
| 7/5/2026 | 21,88 | 21,91 | -1,26% | 21,80 | 22,27 | 21,96 | 21,91 | 21,93 | 1.256 | 515.931.500 |
| 6/5/2026 | 22,06 | 22,19 | +2,73% | 21,84 | 22,50 | 22,25 | 22,19 | 22,30 | 1.640 | 684.216.300 |
| 5/5/2026 | 21,55 | 21,60 | +0,56% | 21,47 | 21,91 | 21,70 | 21,60 | 21,74 | 797 | 269.618.700 |
| 4/5/2026 | 21,62 | 21,48 | -0,65% | 21,05 | 21,74 | 21,45 | 21,45 | 21,48 | 1.380 | 2.045.255.500 |
| 30/4/2026 | 21,45 | 21,62 | +1,26% | 21,45 | 21,80 | 21,62 | 21,62 | 21,70 | 1.396 | 660.540.400 |
| 29/4/2026 | 22,01 | 21,35 | -0,65% | 21,16 | 22,01 | 21,41 | 21,28 | 21,39 | 1.802 | 490.891.800 |
| 28/4/2026 | 21,05 | 21,49 | +1,42% | 21,05 | 21,82 | 21,39 | 21,48 | 21,51 | 1.555 | 586.687.800 |
| 27/4/2026 | 21,41 | 21,19 | -1,35% | 21,19 | 21,70 | 21,36 | 21,19 | 21,41 | 882 | 322.447.600 |
| 24/4/2026 | 21,83 | 21,48 | -1,24% | 21,30 | 21,94 | 21,54 | 21,42 | 21,48 | 767 | 291.727.100 |
| 23/4/2026 | 22,10 | 21,75 | -1,14% | 21,65 | 22,17 | 21,79 | 21,65 | 21,78 | 859 | 375.460.400 |
| 22/4/2026 | 22,15 | 22,00 | -0,68% | 21,95 | 22,30 | 22,11 | 21,98 | 22,00 | 971 | 473.026.500 |
| 20/4/2026 | 22,05 | 22,15 | +0,64% | 22,03 | 22,50 | 22,25 | 22,13 | 22,15 | 989 | 341.352.500 |
| 17/4/2026 | 22,20 | 22,01 | -0,18% | 22,01 | 22,60 | 22,25 | 22,01 | 22,28 | 1.119 | 464.256.100 |
| 16/4/2026 | 22,30 | 22,05 | -1,30% | 22,05 | 22,47 | 22,16 | 22,05 | 22,19 | 445 | 279.785.000 |
| 15/4/2026 | 22,34 | 22,34 | -0,18% | 22,20 | 22,47 | 22,30 | 22,20 | 22,34 | 477 | 161.269.000 |
| 14/4/2026 | 22,13 | 22,38 | +1,04% | 22,13 | 22,65 | 22,50 | 22,38 | 22,39 | 964 | 316.868.500 |
| 13/4/2026 | 21,86 | 22,15 | +1,33% | 21,74 | 22,30 | 22,14 | 22,13 | 22,40 | 730 | 328.457.100 |
| 10/4/2026 | 22,14 | 21,86 | -1,13% | 21,74 | 22,18 | 21,92 | 21,86 | 22,08 | 1.062 | 526.604.200 |
| 9/4/2026 | 21,75 | 22,11 | +1,66% | 21,60 | 22,25 | 22,09 | 22,11 | 22,12 | 983 | 485.806.500 |
| 8/4/2026 | 22,50 | 21,75 | +0,05% | 21,64 | 22,56 | 21,83 | 21,74 | 21,75 | 1.240 | 808.996.100 |
| 7/4/2026 | 22,48 | 21,74 | -0,96% | 21,45 | 22,48 | 21,71 | 21,74 | 21,85 | 838 | 585.048.100 |
| 6/4/2026 | 22,45 | 21,95 | -0,90% | 21,90 | 22,45 | 21,98 | 21,90 | 22,02 | 991 | 483.873.500 |
| 2/4/2026 | 22,28 | 22,15 | -0,63% | 21,85 | 22,35 | 22,05 | 21,85 | 22,16 | 809 | 297.736.200 |
| 1/4/2026 | 22,51 | 22,29 | -1,68% | 22,28 | 23,05 | 22,31 | 22,27 | 22,42 | 1.200 | 3.160.311.200 |
| 31/3/2026 | 21,90 | 22,67 | +5,15% | 21,88 | 22,98 | 22,60 | 22,65 | 22,72 | 1.673 | 1.631.431.600 |
| 30/3/2026 | 21,91 | 21,56 | +1,22% | 21,22 | 21,91 | 21,54 | 21,54 | 21,59 | 822 | 298.011.500 |
| 27/3/2026 | 21,57 | 21,30 | -1,25% | 21,30 | 21,57 | 21,37 | 21,29 | 21,56 | 1.143 | 376.784.400 |
| 26/3/2026 | 21,23 | 21,57 | -0,60% | 21,23 | 21,78 | 21,58 | 21,45 | 21,59 | 1.536 | 641.359.200 |
| 25/3/2026 | 21,58 | 21,70 | +1,21% | 21,51 | 21,91 | 21,65 | 21,60 | 21,73 | 1.762 | 629.175.500 |
| 24/3/2026 | 22,22 | 21,44 | -1,24% | 21,35 | 22,22 | 21,47 | 21,44 | 21,67 | 1.011 | 382.658.700 |
| 23/3/2026 | 21,06 | 21,71 | +4,12% | 21,05 | 21,90 | 21,66 | 21,69 | 21,90 | 1.077 | 825.040.100 |
| 20/3/2026 | 20,98 | 20,85 | -1,09% | 20,77 | 21,08 | 20,85 | 20,77 | 20,85 | 578 | 1.020.978.800 |
| 19/3/2026 | 21,41 | 21,08 | -0,61% | 20,75 | 21,41 | 21,02 | 21,08 | 21,17 | 1.636 | 585.212.500 |
| 18/3/2026 | 21,60 | 21,21 | -0,84% | 21,21 | 21,60 | 21,29 | 21,21 | 21,30 | 1.001 | 622.568.900 |
| 17/3/2026 | 21,12 | 21,39 | +0,90% | 20,96 | 21,60 | 21,47 | 21,38 | 21,64 | 1.717 | 1.236.947.900 |
| 16/3/2026 | 21,65 | 21,20 | 0,00% | 20,47 | 21,74 | 21,06 | 21,16 | 21,40 | 1.887 | 908.550.900 |
| 13/3/2026 | 22,20 | 21,20 | -4,72% | 21,01 | 22,52 | 21,55 | 21,04 | 21,20 | 1.980 | 885.785.800 |
| 12/3/2026 | 23,45 | 22,25 | -7,06% | 22,25 | 23,64 | 22,49 | 22,25 | 22,38 | 4.156 | 2.362.963.900 |
| 11/3/2026 | 24,17 | 23,94 | -0,95% | 23,80 | 24,55 | 23,98 | 23,80 | 23,96 | 672 | 286.679.000 |
| 10/3/2026 | 24,31 | 24,17 | +0,88% | 23,96 | 24,81 | 24,42 | 24,15 | 24,29 | 1.670 | 635.129.500 |
| 9/3/2026 | 23,55 | 23,96 | +1,10% | 23,46 | 24,12 | 23,86 | 23,91 | 24,01 | 1.206 | 548.522.700 |
| 6/3/2026 | 23,99 | 23,70 | -1,21% | 23,55 | 24,22 | 23,68 | 23,52 | 23,84 | 1.492 | 551.952.200 |
| 5/3/2026 | 24,22 | 23,99 | -1,52% | 23,80 | 24,52 | 24,01 | 23,92 | 24,00 | 1.315 | 601.271.700 |
| 4/3/2026 | 24,22 | 24,36 | +0,58% | 24,17 | 24,47 | 24,32 | 24,36 | 24,37 | 940 | 433.939.600 |
| 3/3/2026 | 24,16 | 24,22 | -1,54% | 23,90 | 24,60 | 24,12 | 24,06 | 24,22 | 2.308 | 830.480.300 |
| 2/3/2026 | 24,46 | 24,60 | +0,57% | 24,10 | 24,91 | 24,58 | 24,47 | 24,60 | 538 | 1.998.784.200 |
| 27/2/2026 | 24,66 | 24,46 | -0,45% | 24,30 | 24,70 | 24,45 | 24,33 | 24,46 | 628 | 315.719.100 |
| 26/2/2026 | 24,55 | 24,57 | +0,29% | 24,50 | 24,73 | 24,61 | 24,57 | 24,67 | 1.047 | 451.460.700 |
| 25/2/2026 | 24,29 | 24,50 | +1,11% | 24,29 | 25,00 | 24,52 | 24,40 | 24,55 | 1.180 | 668.753.300 |
| 24/2/2026 | 24,20 | 24,23 | +0,87% | 24,03 | 25,08 | 24,46 | 24,23 | 24,52 | 1.609 | 697.371.800 |
| 23/2/2026 | 24,01 | 24,02 | -0,12% | 23,90 | 24,39 | 24,05 | 24,02 | 24,03 | 1.242 | 695.644.400 |
| 20/2/2026 | 24,64 | 24,05 | -2,83% | 23,52 | 24,64 | 23,93 | 24,03 | 24,19 | 2.172 | 998.257.600 |
| 19/2/2026 | 24,44 | 24,75 | +1,68% | 24,35 | 25,00 | 24,61 | 24,74 | 24,75 | 1.220 | 566.012.000 |
| 18/2/2026 | 24,14 | 24,34 | +1,21% | 24,11 | 24,56 | 24,32 | 24,28 | 24,34 | 756 | 335.153.900 |
| 13/2/2026 | 23,85 | 24,05 | -0,46% | 23,49 | 24,10 | 23,85 | 24,05 | 24,06 | 797 | 271.746.800 |
| 11/2/2026 | 23,90 | 24,16 | +1,09% | 23,81 | 24,38 | 24,14 | 24,10 | 24,26 | 721 | 1.382.906.800 |
| 10/2/2026 | 23,85 | 23,90 | +0,50% | 23,77 | 24,14 | 23,88 | 23,78 | 23,90 | 1.388 | 422.270.500 |
| 9/2/2026 | 23,64 | 23,78 | +0,59% | 23,60 | 23,99 | 23,78 | 23,78 | 23,92 | 462 | 284.208.000 |
| 6/2/2026 | 23,76 | 23,64 | -0,46% | 23,35 | 23,76 | 23,56 | 23,60 | 23,74 | 1.278 | 718.303.900 |
| 5/2/2026 | 23,81 | 23,75 | -0,42% | 23,72 | 24,14 | 23,85 | 23,75 | 23,87 | 882 | 352.140.300 |
| 4/2/2026 | 24,42 | 23,85 | -2,69% | 23,73 | 24,47 | 23,99 | 23,85 | 23,96 | 1.419 | 703.293.000 |
| 3/2/2026 | 24,40 | 24,51 | +0,57% | 24,40 | 25,00 | 24,66 | 24,50 | 24,55 | 1.214 | 565.084.900 |
| 2/2/2026 | 24,16 | 24,37 | +0,29% | 24,10 | 24,49 | 24,32 | 24,33 | 24,40 | 1.140 | 928.322.000 |
| 30/1/2026 | 24,78 | 24,30 | -2,02% | 24,23 | 24,80 | 24,40 | 24,30 | 24,35 | 2.046 | 1.107.015.400 |
| 29/1/2026 | 25,00 | 24,80 | -1,78% | 24,52 | 25,43 | 24,87 | 24,74 | 24,81 | 2.251 | 1.194.884.500 |
| 28/1/2026 | 24,84 | 25,25 | +1,61% | 24,76 | 25,25 | 25,11 | 25,09 | 25,26 | 1.377 | 569.749.900 |
| 27/1/2026 | 25,00 | 24,85 | +0,32% | 24,73 | 25,12 | 24,93 | 24,80 | 24,90 | 956 | 558.041.900 |
| 26/1/2026 | 24,66 | 24,77 | +0,45% | 24,37 | 24,84 | 24,51 | 24,62 | 24,78 | 2.507 | 897.213.700 |
| 23/1/2026 | 24,61 | 24,66 | +0,45% | 24,45 | 24,87 | 24,60 | 24,66 | 24,70 | 1.487 | 545.059.200 |
| 22/1/2026 | 24,69 | 24,55 | +0,74% | 24,30 | 24,82 | 24,53 | 24,55 | 24,57 | 2.546 | 2.267.168.900 |
| 21/1/2026 | 23,96 | 24,37 | +2,70% | 23,96 | 24,51 | 24,34 | 24,37 | 24,39 | 1.040 | 382.670.600 |
| 20/1/2026 | 23,77 | 23,73 | -0,46% | 23,57 | 23,84 | 23,71 | 23,70 | 23,77 | 745 | 435.921.800 |
| 19/1/2026 | 23,90 | 23,84 | -0,25% | 23,74 | 24,14 | 23,86 | 23,84 | 23,92 | 720 | 257.714.000 |
| 16/1/2026 | 23,95 | 23,90 | -0,42% | 23,77 | 24,03 | 23,88 | 23,89 | 23,97 | 547 | 244.129.500 |
| 15/1/2026 | 24,23 | 24,00 | 0,00% | 23,77 | 24,25 | 24,03 | 23,85 | 24,01 | 910 | 381.880.200 |
| 14/1/2026 | 23,94 | 24,00 | +0,21% | 23,85 | 24,21 | 24,01 | 23,92 | 24,08 | 1.065 | 397.181.400 |
| 13/1/2026 | 23,70 | 23,95 | +0,76% | 23,35 | 23,96 | 23,67 | 23,82 | 23,95 | 1.334 | 612.428.600 |
| 12/1/2026 | 23,70 | 23,77 | +0,30% | 23,60 | 24,06 | 23,81 | 23,76 | 23,97 | 831 | 424.812.100 |
| 9/1/2026 | 23,75 | 23,70 | 0,00% | 23,64 | 24,08 | 23,76 | 23,70 | 23,76 | 1.385 | 885.336.600 |
| 8/1/2026 | 23,66 | 23,70 | -0,17% | 23,60 | 24,31 | 23,78 | 23,69 | 23,70 | 1.516 | 651.905.400 |
| 7/1/2026 | 24,16 | 23,74 | -0,50% | 23,50 | 24,16 | 23,68 | 23,70 | 23,77 | 1.537 | 703.189.500 |
| 6/1/2026 | 24,27 | 23,86 | -1,08% | 23,70 | 24,44 | 23,87 | 23,80 | 23,88 | 1.761 | 1.152.776.700 |
| 5/1/2026 | 23,95 | 24,12 | +0,04% | 23,95 | 24,69 | 24,25 | 24,11 | 24,20 | 1.050 | 416.883.300 |
| 2/1/2026 | 24,25 | 24,11 | -0,17% | 24,05 | 24,56 | 24,27 | 24,10 | 24,15 | 2.413 | 1.276.057.400 |
| 30/12/2025 | 23,98 | 24,15 | +0,71% | 23,95 | 24,47 | 24,20 | 24,15 | 24,19 | 1.966 | 845.983.100 |
| 29/12/2025 | 24,01 | 23,98 | +0,55% | 23,66 | 24,55 | 24,17 | 23,98 | 24,13 | 1.893 | 793.832.800 |
| 26/12/2025 | 22,60 | 23,85 | +6,24% | 22,38 | 23,91 | 23,61 | 23,66 | 23,85 | 2.719 | 1.343.714.800 |
| 23/12/2025 | 22,27 | 22,45 | +0,63% | 22,27 | 22,68 | 22,45 | 22,44 | 22,48 | 1.598 | 554.533.900 |
| 22/12/2025 | 21,70 | 22,31 | +2,57% | 21,63 | 22,40 | 22,01 | 22,28 | 22,39 | 1.757 | 646.057.900 |
| 19/12/2025 | 22,01 | 21,75 | -0,91% | 21,50 | 22,13 | 21,72 | 21,64 | 21,75 | 1.877 | 1.934.683.100 |
| 18/12/2025 | 22,74 | 21,95 | -2,88% | 21,95 | 22,74 | 22,15 | 21,95 | 22,08 | 2.167 | 925.784.700 |
| 17/12/2025 | 22,98 | 22,60 | -3,34% | 22,56 | 23,08 | 22,66 | 22,60 | 22,74 | 1.798 | 1.079.177.400 |
| 16/12/2025 | 23,85 | 23,38 | -2,54% | 23,32 | 23,95 | 23,47 | 23,38 | 23,42 | 1.475 | 861.148.400 |
| 15/12/2025 | 24,08 | 23,99 | -0,46% | 23,99 | 24,30 | 24,07 | 23,96 | 24,03 | 1.399 | 896.104.700 |
| 12/12/2025 | 24,51 | 24,10 | -0,62% | 24,00 | 24,51 | 24,15 | 24,10 | 24,11 | 1.963 | 709.510.400 |
| 11/12/2025 | 24,10 | 24,25 | +2,02% | 23,78 | 24,37 | 24,21 | 24,25 | 24,39 | 1.063 | 719.495.800 |
| 10/12/2025 | 23,87 | 23,77 | -0,42% | 23,63 | 23,92 | 23,80 | 23,77 | 23,92 | 1.569 | 1.133.558.200 |
| 9/12/2025 | 23,78 | 23,87 | -0,46% | 23,50 | 24,09 | 23,83 | 23,87 | 23,99 | 1.574 | 553.067.100 |
| 8/12/2025 | 23,60 | 23,98 | +1,61% | 23,55 | 23,98 | 23,87 | 23,80 | 23,98 | 1.124 | 578.889.700 |
| 5/12/2025 | 25,08 | 23,60 | -5,83% | 23,57 | 25,08 | 24,00 | 23,60 | 23,75 | 2.686 | 2.051.902.100 |
| 4/12/2025 | 25,71 | 25,06 | -0,56% | 25,06 | 25,78 | 25,34 | 25,06 | 25,18 | 1.143 | 464.057.000 |