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.
FRAS3F - FRAS-LE - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 23,31 | 22,25 | -7,25% | 22,25 | 24,06 | 22,47 | 22,25 | 22,56 | 312 | 7.192.834 |
| 11/3/2026 | 24,17 | 23,99 | -0,50% | 23,83 | 24,33 | 24,01 | 23,80 | 23,99 | 124 | 3.193.391 |
| 10/3/2026 | 24,00 | 24,11 | +1,73% | 24,00 | 24,77 | 24,35 | 24,11 | 24,30 | 105 | 3.582.078 |
| 9/3/2026 | 23,70 | 23,70 | +0,55% | 23,42 | 24,24 | 23,79 | 23,70 | 24,24 | 166 | 5.154.232 |
| 6/3/2026 | 24,25 | 23,57 | -2,60% | 23,57 | 24,25 | 23,71 | 23,56 | 24,45 | 147 | 4.034.197 |
| 5/3/2026 | 24,45 | 24,20 | -0,53% | 23,81 | 24,45 | 24,10 | 23,92 | 24,39 | 128 | 5.317.381 |
| 4/3/2026 | 24,23 | 24,33 | +1,42% | 24,08 | 24,48 | 24,31 | 24,24 | 24,39 | 98 | 3.786.037 |
| 3/3/2026 | 24,99 | 23,99 | -3,50% | 23,93 | 24,99 | 24,14 | 23,98 | 24,29 | 218 | 5.512.144 |
| 2/3/2026 | 24,46 | 24,86 | +1,39% | 23,90 | 24,86 | 24,39 | 24,43 | 25,00 | 206 | 8.450.258 |
| 27/2/2026 | 24,78 | 24,52 | -1,17% | 24,20 | 24,78 | 24,47 | 24,20 | 24,52 | 221 | 4.320.500 |
| 26/2/2026 | 24,50 | 24,81 | +1,97% | 24,50 | 24,81 | 24,67 | 24,53 | 24,81 | 94 | 2.657.749 |
| 25/2/2026 | 24,75 | 24,33 | -1,66% | 24,33 | 24,79 | 24,48 | 24,25 | 24,35 | 123 | 3.829.620 |
| 24/2/2026 | 24,01 | 24,74 | +2,27% | 24,01 | 24,95 | 24,51 | 24,30 | 24,97 | 159 | 5.509.579 |
| 23/2/2026 | 24,06 | 24,19 | -0,62% | 23,89 | 24,46 | 24,15 | 23,91 | 24,19 | 156 | 3.219.550 |
| 20/2/2026 | 24,75 | 24,34 | -2,60% | 23,54 | 24,75 | 23,98 | 23,96 | 24,34 | 251 | 6.228.702 |
| 19/2/2026 | 24,11 | 24,99 | +2,50% | 24,11 | 24,99 | 24,69 | 24,74 | 25,00 | 134 | 4.129.107 |
| 18/2/2026 | 24,10 | 24,38 | +1,16% | 24,06 | 24,60 | 24,36 | 24,16 | 24,60 | 79 | 2.402.500 |
| 13/2/2026 | 24,11 | 24,10 | +0,29% | 23,69 | 24,11 | 23,85 | 23,87 | 24,10 | 80 | 2.789.198 |
| 11/2/2026 | 24,10 | 24,03 | -0,04% | 23,76 | 24,33 | 24,13 | 24,03 | 24,35 | 162 | 4.030.191 |
| 10/2/2026 | 24,30 | 24,04 | -0,46% | 23,75 | 24,30 | 23,95 | 23,75 | 24,04 | 187 | 4.621.805 |
| 9/2/2026 | 24,29 | 24,15 | +3,21% | 23,64 | 24,29 | 23,86 | 23,84 | 24,15 | 96 | 3.957.257 |
| 6/2/2026 | 23,99 | 23,40 | -0,85% | 23,36 | 23,99 | 23,53 | 23,40 | 23,83 | 130 | 4.172.603 |
| 5/2/2026 | 23,85 | 23,60 | -0,42% | 23,60 | 24,26 | 23,86 | 23,60 | 23,92 | 127 | 4.339.392 |
| 4/2/2026 | 24,74 | 23,70 | -4,20% | 23,70 | 24,74 | 24,08 | 23,70 | 24,22 | 229 | 5.541.003 |
| 3/2/2026 | 25,10 | 24,74 | +0,81% | 24,50 | 25,10 | 24,74 | 24,49 | 24,74 | 122 | 4.047.498 |
| 2/2/2026 | 24,40 | 24,54 | +1,66% | 24,14 | 24,54 | 24,32 | 24,36 | 24,54 | 174 | 4.853.673 |
| 30/1/2026 | 24,80 | 24,14 | -2,46% | 24,14 | 24,88 | 24,46 | 24,14 | 24,49 | 314 | 5.161.450 |
| 29/1/2026 | 24,83 | 24,75 | -2,33% | 24,41 | 25,50 | 24,95 | 24,75 | 25,03 | 155 | 4.861.395 |
| 28/1/2026 | 25,23 | 25,34 | +1,20% | 24,84 | 25,34 | 25,12 | 25,00 | 25,34 | 125 | 5.312.354 |
| 27/1/2026 | 24,80 | 25,04 | +2,12% | 24,77 | 25,21 | 24,97 | 24,79 | 25,04 | 97 | 4.533.562 |
| 26/1/2026 | 24,47 | 24,52 | -1,64% | 24,39 | 24,87 | 24,56 | 24,52 | 24,88 | 398 | 6.921.329 |
| 23/1/2026 | 25,09 | 24,93 | +0,36% | 24,43 | 25,10 | 24,73 | 24,51 | 24,93 | 197 | 4.390.318 |
| 22/1/2026 | 23,91 | 24,84 | +0,73% | 23,91 | 24,88 | 24,62 | 24,48 | 24,84 | 136 | 4.542.425 |
| 21/1/2026 | 23,81 | 24,66 | +4,27% | 23,81 | 24,66 | 24,32 | 24,30 | 24,66 | 149 | 6.649.783 |
| 20/1/2026 | 23,81 | 23,65 | -0,76% | 23,65 | 23,92 | 23,73 | 23,65 | 23,80 | 97 | 2.829.235 |
| 19/1/2026 | 23,90 | 23,83 | +0,34% | 23,77 | 24,08 | 23,90 | 23,83 | 24,31 | 94 | 1.959.932 |
| 16/1/2026 | 24,27 | 23,75 | -0,17% | 23,75 | 24,27 | 23,91 | 23,75 | 24,05 | 359 | 4.121.240 |
| 15/1/2026 | 23,97 | 23,79 | -0,88% | 23,79 | 24,25 | 23,94 | 23,79 | 24,19 | 120 | 4.025.617 |
| 14/1/2026 | 23,95 | 24,00 | +1,14% | 23,86 | 24,24 | 24,01 | 23,94 | 24,16 | 133 | 4.149.559 |
| 13/1/2026 | 23,71 | 23,73 | +0,13% | 23,38 | 24,04 | 23,63 | 23,73 | 23,89 | 133 | 3.392.315 |
| 12/1/2026 | 23,70 | 23,70 | -0,50% | 23,63 | 24,31 | 23,89 | 23,70 | 24,00 | 173 | 3.213.622 |
| 9/1/2026 | 23,47 | 23,82 | +1,23% | 23,47 | 24,30 | 23,85 | 23,70 | 23,82 | 113 | 5.423.859 |
| 8/1/2026 | 23,86 | 23,53 | -1,38% | 23,53 | 24,29 | 23,83 | 23,53 | 23,96 | 102 | 4.247.144 |
| 7/1/2026 | 24,20 | 23,86 | -0,42% | 23,47 | 24,20 | 23,74 | 23,50 | 23,86 | 135 | 4.452.056 |
| 6/1/2026 | 24,63 | 23,96 | -0,33% | 23,66 | 24,63 | 24,02 | 23,61 | 23,96 | 109 | 3.884.274 |
| 5/1/2026 | 24,29 | 24,04 | +0,33% | 24,04 | 24,68 | 24,28 | 24,04 | 24,37 | 187 | 5.132.072 |
| 2/1/2026 | 23,63 | 23,96 | -0,21% | 23,60 | 24,56 | 24,24 | 23,60 | 24,95 | 200 | 8.550.150 |
| 30/12/2025 | 24,20 | 24,01 | +0,21% | 24,01 | 24,95 | 24,18 | 24,01 | 24,27 | 103 | 3.113.004 |
| 29/12/2025 | 24,09 | 23,96 | -3,97% | 23,90 | 24,39 | 24,09 | 23,96 | 24,18 | 103 | 2.759.437 |
| 26/12/2025 | 22,89 | 24,95 | +10,11% | 22,39 | 24,95 | 23,56 | 23,60 | 24,95 | 143 | 5.235.709 |
| 23/12/2025 | 22,55 | 22,66 | +0,98% | 22,28 | 22,66 | 22,51 | 22,46 | 22,66 | 274 | 5.150.161 |
| 22/12/2025 | 22,11 | 22,44 | +2,51% | 21,67 | 22,44 | 22,04 | 21,98 | 22,44 | 154 | 4.365.043 |
| 19/12/2025 | 22,90 | 21,89 | -1,17% | 21,39 | 22,90 | 21,80 | 21,40 | 21,89 | 444 | 12.643.715 |
| 18/12/2025 | 22,67 | 22,15 | -1,90% | 21,96 | 22,67 | 22,19 | 22,03 | 22,15 | 257 | 7.835.557 |
| 17/12/2025 | 23,38 | 22,58 | -3,05% | 22,57 | 23,38 | 22,71 | 22,58 | 22,74 | 184 | 6.111.703 |
| 16/12/2025 | 24,23 | 23,29 | -3,64% | 23,29 | 24,23 | 23,51 | 23,29 | 23,53 | 322 | 10.347.353 |
| 15/12/2025 | 24,31 | 24,17 | +0,46% | 24,01 | 24,58 | 24,15 | 24,02 | 24,17 | 208 | 5.904.494 |
| 12/12/2025 | 24,67 | 24,06 | -2,08% | 23,93 | 24,67 | 24,16 | 23,84 | 24,06 | 208 | 5.911.509 |
| 11/12/2025 | 24,43 | 24,57 | +3,15% | 23,84 | 24,57 | 24,26 | 24,23 | 24,57 | 164 | 5.630.372 |
| 10/12/2025 | 24,11 | 23,82 | -1,16% | 23,65 | 24,11 | 23,80 | 23,75 | 23,82 | 180 | 5.050.037 |
| 9/12/2025 | 23,98 | 24,10 | +1,05% | 23,51 | 24,10 | 23,84 | 23,81 | 24,10 | 205 | 5.735.502 |
| 8/12/2025 | 23,68 | 23,85 | +1,75% | 23,56 | 24,02 | 23,83 | 23,85 | 24,03 | 192 | 6.442.933 |
| 5/12/2025 | 25,30 | 23,44 | -6,13% | 23,44 | 25,30 | 24,05 | 23,44 | 23,85 | 302 | 9.300.337 |
| 4/12/2025 | 25,50 | 24,97 | -1,89% | 24,97 | 25,78 | 25,40 | 24,97 | 25,29 | 146 | 5.130.225 |
| 3/12/2025 | 25,94 | 25,45 | -1,62% | 25,14 | 25,94 | 25,41 | 25,23 | 25,45 | 370 | 7.112.521 |
| 2/12/2025 | 25,01 | 25,87 | +2,66% | 24,91 | 25,87 | 25,46 | 25,61 | 25,87 | 189 | 7.229.972 |
| 1/12/2025 | 25,63 | 25,20 | -0,51% | 24,89 | 25,63 | 25,30 | 25,20 | 25,53 | 203 | 7.577.354 |
| 28/11/2025 | 24,91 | 25,33 | +0,88% | 24,91 | 25,33 | 25,15 | 25,08 | 25,33 | 123 | 3.763.121 |
| 27/11/2025 | 25,03 | 25,11 | +1,37% | 24,77 | 25,16 | 25,06 | 24,99 | 25,11 | 90 | 3.336.006 |
| 26/11/2025 | 24,90 | 24,77 | +2,10% | 24,43 | 24,96 | 24,78 | 24,77 | 24,96 | 217 | 7.388.822 |
| 25/11/2025 | 24,94 | 24,26 | -0,94% | 24,26 | 24,94 | 24,49 | 24,26 | 24,60 | 113 | 3.938.041 |
| 24/11/2025 | 24,40 | 24,49 | -1,69% | 24,20 | 24,49 | 24,38 | 24,27 | 24,49 | 285 | 4.429.006 |
| 21/11/2025 | 24,99 | 24,91 | +1,34% | 24,19 | 24,99 | 24,41 | 24,19 | 24,91 | 135 | 4.484.548 |
| 19/11/2025 | 24,57 | 24,58 | +1,44% | 24,20 | 25,35 | 24,36 | 24,20 | 24,58 | 115 | 5.220.979 |
| 18/11/2025 | 24,31 | 24,23 | 0,00% | 24,19 | 24,49 | 24,31 | 24,23 | 24,53 | 81 | 3.720.513 |
| 17/11/2025 | 24,76 | 24,23 | -1,10% | 24,16 | 25,56 | 24,43 | 24,23 | 24,41 | 137 | 4.261.889 |
| 14/11/2025 | 24,78 | 24,50 | -1,92% | 24,50 | 24,94 | 24,74 | 24,50 | 24,78 | 103 | 2.969.655 |
| 13/11/2025 | 25,43 | 24,98 | -0,79% | 24,66 | 25,43 | 24,88 | 24,70 | 24,98 | 154 | 4.976.332 |
| 12/11/2025 | 25,00 | 25,18 | +2,90% | 24,51 | 25,50 | 24,88 | 24,78 | 25,18 | 178 | 6.809.896 |
| 11/11/2025 | 24,30 | 24,47 | +1,41% | 24,15 | 25,14 | 24,74 | 24,47 | 24,83 | 164 | 5.795.789 |
| 10/11/2025 | 24,00 | 24,13 | -1,43% | 23,81 | 24,67 | 24,12 | 23,81 | 24,13 | 177 | 6.969.767 |
| 7/11/2025 | 23,08 | 24,48 | +5,47% | 23,08 | 24,48 | 23,91 | 23,90 | 24,48 | 248 | 6.695.601 |
| 6/11/2025 | 23,17 | 23,21 | +0,35% | 22,93 | 23,61 | 23,17 | 23,21 | 23,60 | 123 | 5.215.263 |
| 5/11/2025 | 22,85 | 23,13 | +1,18% | 22,77 | 23,13 | 22,98 | 22,95 | 23,13 | 151 | 4.750.210 |
| 4/11/2025 | 23,02 | 22,86 | -1,30% | 22,86 | 23,08 | 22,96 | 22,86 | 23,10 | 88 | 4.062.111 |
| 3/11/2025 | 22,96 | 23,16 | +0,26% | 22,89 | 23,16 | 22,99 | 22,91 | 23,16 | 95 | 3.019.277 |
| 31/10/2025 | 23,33 | 23,10 | +0,17% | 22,93 | 23,44 | 23,03 | 22,91 | 23,10 | 86 | 3.466.934 |
| 30/10/2025 | 22,87 | 23,06 | +0,74% | 22,83 | 23,12 | 22,98 | 22,92 | 23,06 | 95 | 3.110.299 |
| 29/10/2025 | 22,84 | 22,89 | -0,69% | 22,84 | 23,07 | 22,93 | 22,89 | 22,94 | 199 | 2.939.926 |
| 28/10/2025 | 23,31 | 23,05 | +0,13% | 22,72 | 23,31 | 22,91 | 22,69 | 23,05 | 116 | 3.609.581 |
| 27/10/2025 | 23,50 | 23,02 | +1,28% | 22,96 | 23,50 | 23,12 | 23,02 | 23,22 | 94 | 3.590.572 |
| 24/10/2025 | 22,88 | 22,73 | +0,22% | 22,73 | 23,11 | 22,90 | 22,73 | 22,92 | 108 | 3.019.166 |
| 23/10/2025 | 22,60 | 22,68 | +0,58% | 22,47 | 23,08 | 22,77 | 22,68 | 23,00 | 83 | 3.475.560 |
| 22/10/2025 | 22,83 | 22,55 | +0,49% | 22,50 | 22,83 | 22,66 | 22,55 | 22,79 | 220 | 7.004.405 |
| 21/10/2025 | 22,68 | 22,44 | -1,06% | 22,41 | 22,85 | 22,58 | 22,44 | 22,80 | 100 | 3.285.566 |
| 20/10/2025 | 22,60 | 22,68 | +0,80% | 22,60 | 22,92 | 22,77 | 22,68 | 22,90 | 127 | 4.620.224 |
| 17/10/2025 | 22,01 | 22,50 | +0,63% | 21,93 | 22,50 | 22,33 | 22,28 | 22,50 | 83 | 2.629.231 |
| 16/10/2025 | 22,44 | 22,36 | -0,04% | 22,02 | 22,44 | 22,21 | 22,13 | 22,36 | 96 | 4.395.909 |
| 15/10/2025 | 22,37 | 22,37 | +1,04% | 22,10 | 22,44 | 22,26 | 22,19 | 22,37 | 134 | 4.399.511 |
| 14/10/2025 | 22,45 | 22,14 | -1,12% | 22,05 | 22,45 | 22,20 | 22,14 | 22,40 | 95 | 3.827.552 |
| 13/10/2025 | 22,28 | 22,39 | +1,04% | 22,07 | 22,40 | 22,25 | 22,12 | 22,39 | 148 | 3.913.957 |
| 10/10/2025 | 22,11 | 22,16 | -0,89% | 21,82 | 22,22 | 22,06 | 21,83 | 22,16 | 137 | 4.546.892 |
| 9/10/2025 | 22,17 | 22,36 | +0,09% | 22,01 | 22,36 | 22,16 | 22,05 | 22,36 | 79 | 4.298.707 |
| 8/10/2025 | 21,91 | 22,34 | +1,36% | 21,91 | 22,48 | 22,22 | 22,00 | 22,34 | 84 | 3.630.094 |
| 7/10/2025 | 22,36 | 22,04 | -0,63% | 21,86 | 22,37 | 21,98 | 21,87 | 22,04 | 144 | 5.476.583 |
| 6/10/2025 | 22,41 | 22,18 | +0,14% | 22,05 | 22,50 | 22,18 | 22,06 | 22,18 | 107 | 3.745.246 |
| 3/10/2025 | 22,38 | 22,15 | 0,00% | 22,15 | 22,52 | 22,34 | 22,15 | 22,48 | 100 | 3.865.237 |
| 2/10/2025 | 22,69 | 22,15 | -1,99% | 22,13 | 22,69 | 22,29 | 22,15 | 22,44 | 139 | 5.784.488 |
| 1/10/2025 | 22,10 | 22,60 | -0,44% | 22,10 | 22,73 | 22,51 | 22,40 | 22,60 | 148 | 5.347.622 |
| 30/9/2025 | 22,55 | 22,70 | -0,39% | 22,50 | 22,78 | 22,64 | 22,56 | 22,70 | 133 | 5.614.460 |
| 29/9/2025 | 22,57 | 22,79 | +1,11% | 22,52 | 22,79 | 22,66 | 22,52 | 22,79 | 93 | 4.174.937 |
| 26/9/2025 | 22,50 | 22,54 | +1,12% | 22,21 | 22,54 | 22,41 | 22,34 | 22,54 | 95 | 4.013.823 |
| 25/9/2025 | 22,48 | 22,29 | -0,93% | 22,04 | 22,91 | 22,23 | 22,29 | 22,31 | 132 | 5.030.266 |
| 24/9/2025 | 22,33 | 22,50 | -0,44% | 22,22 | 22,58 | 22,38 | 22,15 | 22,50 | 219 | 4.810.390 |
| 23/9/2025 | 22,25 | 22,60 | +0,49% | 22,25 | 22,60 | 22,41 | 22,38 | 22,60 | 87 | 4.162.880 |
| 22/9/2025 | 22,62 | 22,49 | +2,09% | 22,11 | 22,79 | 22,36 | 22,25 | 22,49 | 203 | 8.032.332 |
| 19/9/2025 | 22,52 | 22,03 | -1,21% | 22,03 | 22,62 | 22,30 | 22,00 | 22,65 | 133 | 6.276.746 |
| 18/9/2025 | 22,23 | 22,30 | -0,22% | 22,15 | 22,50 | 22,26 | 22,18 | 22,30 | 114 | 3.998.760 |
| 17/9/2025 | 22,18 | 22,35 | -0,62% | 22,18 | 22,66 | 22,44 | 22,35 | 22,61 | 160 | 4.694.044 |
| 16/9/2025 | 22,35 | 22,49 | +0,27% | 22,20 | 22,57 | 22,40 | 22,32 | 22,49 | 123 | 4.401.190 |
| 15/9/2025 | 22,22 | 22,43 | +0,58% | 22,19 | 22,43 | 22,26 | 22,19 | 22,43 | 149 | 5.111.744 |