O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
17/4/2025 27,52 27,69 +0,51% 27,40 27,76 27,63 27,69 27,81 791 310.562.600
16/4/2025 27,59 27,55 -0,54% 27,33 27,67 27,53 27,55 27,57 1.160 737.892.600
15/4/2025 27,53 27,70 +0,73% 27,51 27,79 27,67 27,64 27,73 985 474.821.100
14/4/2025 27,42 27,50 +0,73% 27,26 27,64 27,47 27,50 27,65 1.275 551.491.000
11/4/2025 27,20 27,30 +0,37% 26,93 27,47 27,18 27,30 27,42 948 547.311.600
10/4/2025 27,15 27,20 -0,33% 26,92 27,33 27,11 27,03 27,20 1.341 515.276.700
9/4/2025 26,71 27,29 +1,71% 26,58 27,38 27,05 27,10 27,31 1.816 658.179.800
8/4/2025 27,15 26,83 -0,67% 26,76 27,38 26,91 26,83 26,92 980 509.313.300
7/4/2025 26,87 27,01 +0,07% 26,54 27,30 26,85 26,89 27,02 1.980 820.541.300
4/4/2025 27,33 26,99 -2,39% 26,73 27,40 26,99 26,99 27,11 2.218 1.287.322.800
3/4/2025 27,63 27,65 +1,39% 27,33 27,83 27,64 27,64 27,65 1.618 794.235.500
2/4/2025 27,32 27,27 -0,18% 27,22 27,44 27,27 27,26 27,29 539 933.505.000
1/4/2025 26,99 27,32 +0,85% 26,95 27,58 27,29 27,32 27,33 1.391 603.529.300
31/3/2025 27,47 27,09 -1,38% 26,95 27,47 27,12 27,05 27,19 1.698 1.181.403.600
28/3/2025 27,86 27,47 -1,12% 27,20 27,86 27,43 27,40 27,49 1.763 999.766.100
27/3/2025 27,86 27,78 +0,69% 27,40 28,01 27,81 27,78 27,80 2.899 1.333.326.600
26/3/2025 27,84 27,59 -0,86% 27,55 27,89 27,69 27,50 27,59 1.488 623.699.100
25/3/2025 27,64 27,83 +1,16% 27,26 27,88 27,73 27,67 27,84 2.144 732.416.700
24/3/2025 27,22 27,51 +0,22% 27,22 27,81 27,63 27,46 27,61 3.163 1.213.363.100
21/3/2025 27,40 27,45 +0,88% 27,13 27,47 27,34 27,30 27,45 1.631 655.301.200
20/3/2025 27,31 27,21 -0,15% 27,12 27,57 27,32 27,19 27,37 1.109 783.738.700
19/3/2025 26,76 27,25 +1,87% 26,76 27,27 27,12 27,20 27,31 3.227 1.251.991.300
18/3/2025 26,75 26,75 -0,19% 26,57 26,98 26,74 26,73 26,75 885 1.216.928.300
17/3/2025 26,48 26,80 +1,59% 26,46 26,80 26,68 26,80 26,83 1.960 655.533.600
14/3/2025 26,00 26,38 +1,03% 26,00 26,42 26,29 26,38 26,44 2.249 876.477.400
13/3/2025 25,91 26,11 +1,28% 25,56 26,11 25,94 25,95 26,11 1.456 577.109.500
12/3/2025 25,56 25,78 +0,86% 25,56 25,92 25,76 25,70 25,80 1.747 656.451.300
11/3/2025 25,61 25,56 -0,12% 25,38 25,68 25,52 25,50 25,57 1.389 451.292.100
10/3/2025 25,10 25,59 +1,55% 25,09 25,72 25,58 25,59 25,63 2.465 748.312.000
7/3/2025 24,85 25,20 +1,61% 24,67 25,24 25,00 25,20 25,26 2.295 888.407.900
6/3/2025 24,43 24,80 +1,51% 24,40 24,84 24,72 24,64 24,80 1.476 669.557.600
5/3/2025 23,76 24,43 +2,78% 23,75 24,54 24,37 24,43 24,52 1.582 605.739.100
28/2/2025 23,84 23,77 -0,50% 23,77 24,10 23,91 23,77 23,86 1.360 632.587.900
27/2/2025 23,67 23,89 +1,40% 23,56 24,02 23,87 23,89 23,95 1.165 406.828.800
26/2/2025 23,69 23,56 -0,55% 23,54 23,78 23,58 23,56 23,59 904 2.114.108.400
25/2/2025 23,51 23,69 +0,81% 23,30 23,70 23,61 23,56 23,69 1.045 446.283.700
24/2/2025 23,68 23,50 -1,22% 23,49 23,82 23,63 23,47 23,50 878 370.297.300
21/2/2025 23,85 23,79 +0,17% 23,40 23,85 23,63 23,64 23,79 1.742 806.117.300
20/2/2025 23,39 23,75 +1,54% 23,39 23,75 23,65 23,62 23,75 1.785 707.885.800
19/2/2025 23,36 23,39 -0,26% 23,31 23,53 23,41 23,39 23,53 1.913 660.750.400
18/2/2025 23,57 23,45 +0,26% 23,12 23,57 23,29 23,38 23,46 1.558 592.664.800
17/2/2025 23,21 23,39 +0,43% 23,20 23,67 23,43 23,35 23,39 2.083 630.467.600
14/2/2025 22,57 23,29 +3,19% 22,51 23,29 22,95 23,09 23,29 1.986 817.677.200
13/2/2025 21,95 22,57 +2,82% 21,95 22,76 22,52 22,56 22,63 3.061 1.215.182.600
12/2/2025 22,02 21,95 -0,90% 21,88 22,16 21,99 21,94 21,95 1.508 625.571.500
11/2/2025 21,93 22,15 +1,00% 21,93 22,20 22,08 22,15 22,21 904 363.883.400
10/2/2025 21,73 21,93 +1,48% 21,73 22,05 21,94 21,93 22,02 999 448.800.000
7/2/2025 21,64 21,61 -0,41% 21,53 21,90 21,69 21,61 21,72 1.448 706.531.700
6/2/2025 21,57 21,70 +0,23% 21,57 21,80 21,69 21,69 21,72 884 455.529.300
5/2/2025 21,51 21,65 +0,42% 21,33 21,90 21,63 21,64 21,86 1.356 685.665.400
4/2/2025 21,79 21,56 -1,06% 21,29 21,83 21,55 21,50 21,65 1.215 490.698.500
3/2/2025 21,88 21,79 +0,65% 21,49 21,88 21,65 21,65 21,79 1.515 733.607.500
31/1/2025 21,62 21,65 -0,41% 21,55 22,00 21,72 21,65 21,70 2.338 1.146.098.100
30/1/2025 21,25 21,74 +2,31% 21,25 21,95 21,68 21,72 21,76 2.253 1.146.327.300
29/1/2025 21,38 21,25 -0,61% 21,20 21,51 21,27 21,25 21,32 1.107 506.881.300
28/1/2025 21,50 21,38 -0,79% 21,33 21,56 21,39 21,38 21,48 898 879.455.200
27/1/2025 21,38 21,55 +0,80% 21,33 21,63 21,54 21,51 21,55 1.382 1.950.511.500
24/1/2025 21,39 21,38 +0,71% 21,16 21,41 21,34 21,35 21,38 619 282.590.400
23/1/2025 21,37 21,23 -0,66% 21,12 21,42 21,22 21,23 21,25 1.249 419.339.100
22/1/2025 21,35 21,37 +0,09% 21,27 21,45 21,35 21,30 21,38 520 194.800.300
21/1/2025 21,05 21,35 +1,43% 20,98 21,48 21,35 21,35 21,49 753 238.064.200
20/1/2025 21,14 21,05 +0,81% 20,74 21,14 20,99 20,99 21,12 845 238.880.600
17/1/2025 20,52 20,88 +1,85% 20,37 20,90 20,69 20,88 20,90 1.143 429.244.500
16/1/2025 20,96 20,50 -1,91% 20,32 20,97 20,55 20,50 20,59 2.194 746.936.600
15/1/2025 20,25 20,90 +3,21% 20,20 20,90 20,49 20,77 20,92 3.467 1.628.580.100
14/1/2025 20,40 20,25 0,00% 20,00 20,40 20,13 20,20 20,26 2.803 796.817.200
13/1/2025 20,29 20,25 -0,44% 20,17 20,57 20,30 20,25 20,26 1.239 687.771.500
10/1/2025 20,90 20,34 -2,21% 20,34 21,14 20,52 20,34 20,48 844 347.244.600
9/1/2025 20,90 20,80 +0,48% 20,63 20,90 20,78 20,75 20,83 901 693.516.100
8/1/2025 20,75 20,70 -0,48% 20,61 20,85 20,69 20,66 20,75 936 455.178.800
7/1/2025 20,61 20,80 +0,97% 20,61 20,85 20,76 20,70 20,80 770 223.026.100
6/1/2025 20,37 20,60 +1,08% 20,31 20,70 20,51 20,45 20,60 804 279.992.100
3/1/2025 20,82 20,38 -0,49% 20,26 20,82 20,36 20,26 20,39 948 476.428.800
2/1/2025 20,55 20,48 -0,10% 20,30 20,62 20,45 20,46 20,50 1.005 415.231.700
30/12/2024 20,59 20,50 -0,44% 20,45 20,73 20,54 20,50 20,61 531 217.808.800
27/12/2024 20,59 20,59 +1,33% 20,22 20,69 20,45 20,51 20,59 1.112 400.519.600
26/12/2024 20,26 20,32 +0,35% 20,10 20,53 20,25 20,32 20,33 1.369 709.955.300
23/12/2024 20,60 20,25 -2,13% 20,16 20,68 20,32 20,25 20,28 1.970 549.620.400
20/12/2024 20,72 20,69 -0,10% 20,34 20,87 20,66 20,69 20,87 1.046 503.171.400
19/12/2024 20,41 20,71 +1,02% 20,39 20,71 20,54 20,57 20,73 1.166 513.103.700
18/12/2024 21,31 20,50 -3,12% 20,50 21,31 20,80 20,49 20,50 1.139 522.135.400
17/12/2024 21,09 21,16 +0,67% 20,97 21,42 21,19 21,16 21,28 581 297.361.700
16/12/2024 21,28 21,02 -1,22% 20,95 21,41 21,05 20,96 21,09 1.056 377.068.100
13/12/2024 21,29 21,28 -0,05% 21,19 21,58 21,35 21,28 21,42 1.243 382.723.800
12/12/2024 21,44 21,29 -1,44% 21,10 21,70 21,26 21,15 21,29 1.311 458.758.000
11/12/2024 21,22 21,60 +1,79% 21,14 21,78 21,48 21,60 21,63 1.137 492.444.500
10/12/2024 20,85 21,22 +1,53% 20,85 21,34 21,18 21,22 21,36 1.521 472.615.000
9/12/2024 20,97 20,90 -0,33% 20,85 21,14 20,93 20,87 20,90 1.534 859.391.800
6/12/2024 21,08 20,97 +0,10% 20,73 21,08 20,87 20,84 20,97 1.430 582.588.800
5/12/2024 20,85 20,95 +1,40% 20,77 21,18 20,96 20,81 20,95 1.221 583.564.400
4/12/2024 20,28 20,66 +1,87% 20,25 20,72 20,55 20,53 20,66 1.129 436.629.200
3/12/2024 20,23 20,28 0,00% 20,00 20,45 20,22 20,27 20,28 1.574 686.250.900
2/12/2024 20,37 20,28 -0,39% 20,05 20,48 20,31 20,28 20,32 1.081 1.240.675.800
29/11/2024 19,99 20,36 +1,29% 19,59 20,38 20,15 20,28 20,36 3.891 1.407.181.400
28/11/2024 21,14 20,10 -3,60% 19,99 21,14 20,20 20,10 20,22 1.394 871.770.800
27/11/2024 21,42 20,85 -1,88% 20,82 21,42 20,93 20,85 20,91 1.883 940.702.700
26/11/2024 21,17 21,25 +0,81% 21,01 21,53 21,31 21,25 21,43 1.669 678.143.100
25/11/2024 21,00 21,08 +2,08% 20,92 21,36 21,08 21,08 21,25 2.100 701.434.000
22/11/2024 20,00 20,65 +3,25% 19,90 20,65 20,33 20,45 20,65 866 356.419.600
21/11/2024 20,50 20,00 -2,87% 19,90 20,51 20,04 19,95 20,00 1.484 1.153.131.200
19/11/2024 20,46 20,59 +0,34% 20,36 20,62 20,52 20,47 20,59 1.655 578.024.700
18/11/2024 20,73 20,52 -1,01% 20,26 20,94 20,47 20,46 20,52 2.657 968.882.600
14/11/2024 20,78 20,73 -0,24% 20,68 21,10 20,80 20,73 20,81 723 429.743.400
13/11/2024 20,84 20,78 -0,76% 20,56 21,05 20,78 20,76 20,94 1.167 386.759.900
12/11/2024 20,73 20,94 +0,24% 20,73 20,99 20,87 20,83 20,94 1.001 340.466.600
11/11/2024 21,00 20,89 +0,43% 20,68 21,04 20,86 20,80 20,90 814 429.487.600
8/11/2024 21,05 20,80 -1,61% 20,61 21,10 20,81 20,80 20,87 1.431 570.611.600
7/11/2024 21,67 21,14 -2,72% 21,08 21,81 21,34 21,14 21,18 2.296 857.385.700
6/11/2024 21,46 21,73 +0,70% 21,22 21,86 21,50 21,71 21,86 1.348 421.592.200
5/11/2024 21,45 21,58 -0,09% 21,24 21,74 21,42 21,40 21,60 1.891 778.673.500
4/11/2024 21,19 21,60 +2,37% 21,11 21,68 21,52 21,55 21,71 1.622 512.857.900
1/11/2024 21,82 21,10 -3,30% 21,05 21,82 21,23 21,10 21,15 2.289 1.180.238.000
31/10/2024 22,15 21,82 -1,53% 21,75 22,24 21,91 21,82 21,85 1.519 840.985.800
30/10/2024 22,15 22,16 -0,14% 22,15 22,46 22,27 22,16 22,26 945 317.366.100
29/10/2024 22,40 22,19 -0,94% 22,11 22,48 22,25 22,19 22,26 1.235 420.394.400
28/10/2024 22,33 22,40 +0,31% 22,33 22,50 22,42 22,39 22,53 1.146 562.830.200
25/10/2024 22,48 22,33 -0,67% 22,22 22,51 22,34 22,32 22,42 1.192 435.428.100
24/10/2024 22,38 22,48 +0,18% 22,23 22,48 22,34 22,30 22,48 1.095 513.146.700
23/10/2024 22,33 22,44 +0,49% 22,23 22,44 22,36 22,28 22,44 831 357.988.400
22/10/2024 22,49 22,33 +0,36% 22,15 22,49 22,29 22,33 22,40 1.319 440.633.600
21/10/2024 22,20 22,25 -0,45% 22,11 22,45 22,28 22,25 22,27 1.888 865.309.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.