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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 22,45 | 22,42 | -1,15% | 22,14 | 22,73 | 22,32 | 22,30 | 22,42 | 183 | 6.238.206 |
| 5/9/2025 | 22,55 | 22,68 | +2,25% | 22,38 | 22,79 | 22,56 | 22,42 | 22,68 | 95 | 4.720.603 |
| 4/9/2025 | 22,23 | 22,18 | +0,09% | 22,18 | 22,50 | 22,33 | 22,18 | 22,45 | 125 | 4.501.351 |
| 3/9/2025 | 22,71 | 22,16 | -2,76% | 22,16 | 22,90 | 22,45 | 22,16 | 22,33 | 141 | 4.150.171 |
| 2/9/2025 | 22,72 | 22,79 | -1,64% | 22,60 | 23,01 | 22,79 | 22,60 | 22,79 | 155 | 5.157.946 |
| 1/9/2025 | 23,49 | 23,17 | +0,04% | 22,90 | 23,49 | 23,03 | 22,90 | 23,17 | 167 | 4.285.142 |
| 29/8/2025 | 23,79 | 23,16 | -0,98% | 23,16 | 23,79 | 23,29 | 23,16 | 23,31 | 114 | 3.746.024 |
| 28/8/2025 | 23,27 | 23,39 | +0,73% | 23,06 | 23,39 | 23,30 | 23,20 | 23,39 | 140 | 3.046.263 |
| 27/8/2025 | 23,27 | 23,22 | +0,69% | 22,84 | 23,27 | 23,02 | 22,91 | 23,22 | 93 | 3.322.054 |
| 26/8/2025 | 23,00 | 23,06 | +0,96% | 22,81 | 23,21 | 23,01 | 22,82 | 23,06 | 97 | 4.184.809 |
| 25/8/2025 | 23,12 | 22,84 | +0,71% | 22,79 | 23,67 | 23,02 | 22,84 | 22,99 | 106 | 3.563.965 |
| 22/8/2025 | 22,38 | 22,68 | +0,27% | 22,38 | 23,36 | 22,99 | 22,68 | 23,06 | 79 | 2.550.517 |
| 21/8/2025 | 22,42 | 22,62 | +0,13% | 22,29 | 22,67 | 22,46 | 22,36 | 22,62 | 112 | 4.038.333 |
| 20/8/2025 | 22,34 | 22,59 | +1,03% | 22,18 | 22,59 | 22,41 | 22,55 | 22,59 | 119 | 4.534.367 |
| 19/8/2025 | 22,40 | 22,36 | -1,58% | 22,04 | 22,55 | 22,24 | 22,11 | 22,36 | 142 | 5.498.253 |
| 18/8/2025 | 22,27 | 22,72 | +1,56% | 22,21 | 22,73 | 22,51 | 22,32 | 22,72 | 122 | 4.208.171 |
| 15/8/2025 | 22,22 | 22,37 | +0,81% | 21,97 | 22,37 | 22,18 | 22,24 | 22,37 | 110 | 4.553.341 |
| 14/8/2025 | 22,22 | 22,19 | +1,74% | 21,81 | 22,22 | 22,00 | 21,88 | 22,19 | 132 | 3.783.136 |
| 13/8/2025 | 21,81 | 21,81 | -1,80% | 21,81 | 22,21 | 21,97 | 21,81 | 21,82 | 119 | 3.797.938 |
| 12/8/2025 | 21,74 | 22,21 | +3,21% | 21,74 | 22,36 | 22,07 | 21,99 | 22,21 | 155 | 5.852.738 |
| 11/8/2025 | 21,76 | 21,52 | -1,47% | 21,52 | 21,84 | 21,67 | 21,52 | 21,76 | 140 | 4.373.009 |
| 8/8/2025 | 22,23 | 21,84 | -1,58% | 21,52 | 22,23 | 21,74 | 21,54 | 21,84 | 149 | 5.133.566 |
| 7/8/2025 | 23,49 | 22,19 | -3,48% | 21,48 | 23,49 | 21,92 | 21,77 | 22,19 | 376 | 9.920.718 |
| 6/8/2025 | 23,49 | 22,99 | -0,73% | 22,96 | 23,50 | 23,15 | 22,99 | 23,42 | 119 | 3.734.790 |
| 5/8/2025 | 23,60 | 23,16 | -1,07% | 23,16 | 23,60 | 23,34 | 23,16 | 23,46 | 146 | 3.335.321 |
| 4/8/2025 | 23,60 | 23,41 | -1,47% | 23,41 | 24,11 | 23,66 | 23,41 | 23,76 | 141 | 4.484.536 |
| 1/8/2025 | 23,70 | 23,76 | +1,24% | 23,42 | 24,04 | 23,60 | 23,49 | 23,76 | 540 | 6.828.516 |
| 31/7/2025 | 23,76 | 23,47 | +0,04% | 23,47 | 23,88 | 23,73 | 23,47 | 23,86 | 102 | 3.712.172 |
| 30/7/2025 | 23,10 | 23,46 | +0,26% | 23,10 | 23,66 | 23,40 | 23,46 | 23,67 | 197 | 4.725.868 |
| 29/7/2025 | 22,68 | 23,40 | +1,65% | 22,68 | 23,40 | 23,15 | 23,15 | 23,40 | 89 | 3.767.430 |
| 28/7/2025 | 22,86 | 23,02 | 0,00% | 22,63 | 23,02 | 22,83 | 22,63 | 23,02 | 111 | 4.187.216 |
| 25/7/2025 | 23,10 | 23,02 | -0,09% | 22,82 | 23,25 | 22,95 | 22,83 | 23,02 | 132 | 3.907.640 |
| 24/7/2025 | 23,45 | 23,04 | -2,46% | 22,94 | 23,45 | 23,13 | 23,04 | 23,22 | 184 | 5.942.345 |
| 23/7/2025 | 23,52 | 23,62 | -0,13% | 23,26 | 23,62 | 23,44 | 23,32 | 23,62 | 125 | 5.688.357 |
| 22/7/2025 | 23,47 | 23,65 | +0,55% | 23,40 | 24,05 | 23,56 | 23,35 | 23,65 | 93 | 3.623.798 |
| 21/7/2025 | 23,75 | 23,52 | -0,80% | 23,52 | 23,90 | 23,74 | 23,52 | 23,83 | 150 | 5.358.224 |
| 18/7/2025 | 24,35 | 23,71 | -2,19% | 23,71 | 24,35 | 23,90 | 23,71 | 23,96 | 172 | 5.789.539 |
| 17/7/2025 | 24,36 | 24,24 | +0,17% | 24,01 | 24,54 | 24,22 | 24,24 | 24,64 | 112 | 5.156.879 |
| 16/7/2025 | 24,00 | 24,20 | +1,26% | 23,55 | 24,46 | 23,91 | 23,86 | 24,20 | 267 | 6.779.970 |
| 15/7/2025 | 24,31 | 23,90 | -0,50% | 23,75 | 24,31 | 23,93 | 23,90 | 24,09 | 134 | 4.397.223 |
| 14/7/2025 | 24,05 | 24,02 | -1,23% | 23,41 | 24,05 | 23,75 | 23,86 | 24,02 | 267 | 8.726.301 |
| 11/7/2025 | 25,92 | 24,32 | -6,78% | 23,89 | 25,92 | 24,20 | 24,05 | 24,32 | 512 | 16.321.311 |
| 10/7/2025 | 26,60 | 26,09 | -3,37% | 26,00 | 26,60 | 26,29 | 26,09 | 26,42 | 193 | 7.434.930 |
| 9/7/2025 | 27,08 | 27,00 | -0,84% | 26,71 | 27,08 | 26,85 | 26,75 | 27,00 | 80 | 4.218.976 |
| 8/7/2025 | 26,75 | 27,23 | +0,52% | 26,75 | 27,38 | 27,17 | 27,04 | 27,23 | 109 | 4.813.079 |
| 7/7/2025 | 27,60 | 27,09 | -3,73% | 26,80 | 27,60 | 27,09 | 26,92 | 27,09 | 176 | 7.683.115 |
| 4/7/2025 | 27,72 | 28,14 | +4,22% | 27,72 | 28,34 | 27,98 | 27,90 | 28,14 | 337 | 12.951.303 |
| 3/7/2025 | 27,69 | 27,00 | -0,18% | 26,85 | 27,70 | 27,33 | 27,00 | 27,70 | 146 | 6.005.340 |
| 2/7/2025 | 27,45 | 27,05 | +2,04% | 26,62 | 27,45 | 26,94 | 26,66 | 27,05 | 244 | 5.756.058 |
| 1/7/2025 | 27,30 | 26,51 | -2,82% | 26,51 | 27,57 | 26,78 | 26,51 | 26,92 | 359 | 8.461.454 |
| 30/6/2025 | 27,00 | 27,28 | +1,83% | 26,79 | 27,62 | 27,31 | 27,22 | 27,28 | 122 | 5.512.766 |
| 27/6/2025 | 26,70 | 26,79 | -1,65% | 26,70 | 27,27 | 27,00 | 26,79 | 26,88 | 116 | 4.069.712 |
| 26/6/2025 | 27,07 | 27,24 | -0,37% | 26,95 | 27,44 | 27,20 | 26,95 | 27,24 | 134 | 4.034.744 |
| 25/6/2025 | 26,87 | 27,34 | +0,70% | 26,87 | 27,44 | 27,21 | 27,04 | 27,34 | 164 | 6.340.351 |
| 24/6/2025 | 26,75 | 27,15 | -0,04% | 26,75 | 27,36 | 27,09 | 26,88 | 27,15 | 71 | 3.481.655 |
| 23/6/2025 | 26,60 | 27,16 | +2,07% | 26,50 | 27,16 | 26,91 | 26,86 | 27,16 | 124 | 4.607.173 |
| 20/6/2025 | 26,62 | 26,61 | -1,37% | 26,61 | 27,18 | 26,81 | 26,61 | 26,87 | 140 | 4.944.717 |
| 18/6/2025 | 27,29 | 26,98 | -2,21% | 26,87 | 27,53 | 27,18 | 26,98 | 27,15 | 107 | 4.011.922 |
| 17/6/2025 | 27,58 | 27,59 | +1,06% | 27,22 | 27,61 | 27,41 | 27,25 | 27,59 | 78 | 4.276.638 |
| 16/6/2025 | 26,93 | 27,30 | +0,18% | 26,20 | 27,59 | 27,23 | 27,30 | 27,65 | 148 | 7.855.496 |
| 13/6/2025 | 27,22 | 27,25 | -1,34% | 26,94 | 27,43 | 27,12 | 26,99 | 27,25 | 114 | 4.833.445 |
| 12/6/2025 | 27,60 | 27,62 | +0,84% | 27,30 | 27,76 | 27,48 | 27,30 | 27,62 | 126 | 5.903.105 |
| 11/6/2025 | 27,99 | 27,39 | +0,48% | 26,87 | 27,99 | 27,17 | 27,10 | 27,39 | 148 | 4.068.763 |
| 10/6/2025 | 27,18 | 27,26 | +0,63% | 26,99 | 27,40 | 27,15 | 27,06 | 27,26 | 196 | 5.802.993 |
| 9/6/2025 | 26,80 | 27,09 | +0,07% | 26,52 | 27,10 | 26,83 | 26,80 | 27,09 | 298 | 6.908.142 |
| 6/6/2025 | 27,02 | 27,07 | +0,82% | 26,81 | 27,16 | 26,98 | 26,82 | 27,07 | 119 | 4.551.964 |
| 5/6/2025 | 27,15 | 26,85 | -1,29% | 26,85 | 27,49 | 27,16 | 26,85 | 27,30 | 117 | 6.667.354 |
| 4/6/2025 | 27,41 | 27,20 | +0,26% | 27,20 | 27,65 | 27,38 | 27,20 | 27,51 | 208 | 8.606.397 |
| 3/6/2025 | 26,20 | 27,13 | +3,87% | 26,20 | 27,32 | 27,04 | 27,13 | 27,32 | 570 | 16.505.182 |
| 2/6/2025 | 26,66 | 26,12 | -1,14% | 25,94 | 26,66 | 26,24 | 26,12 | 26,43 | 156 | 6.785.770 |
| 30/5/2025 | 26,33 | 26,42 | +1,26% | 26,09 | 26,50 | 26,25 | 26,06 | 26,42 | 143 | 8.329.302 |
| 29/5/2025 | 26,56 | 26,09 | -0,19% | 26,02 | 26,56 | 26,22 | 26,09 | 26,41 | 129 | 5.406.601 |
| 28/5/2025 | 26,49 | 26,14 | +0,50% | 26,06 | 26,49 | 26,20 | 26,14 | 26,48 | 136 | 7.222.249 |
| 27/5/2025 | 26,60 | 26,01 | +0,31% | 26,01 | 26,84 | 26,29 | 26,01 | 26,87 | 84 | 3.423.524 |
| 26/5/2025 | 26,01 | 25,93 | -1,63% | 25,93 | 26,35 | 26,20 | 25,93 | 26,35 | 91 | 4.032.839 |
| 23/5/2025 | 26,15 | 26,36 | -0,15% | 25,95 | 26,36 | 26,13 | 26,14 | 26,36 | 108 | 3.938.284 |
| 22/5/2025 | 26,32 | 26,40 | +0,61% | 26,04 | 26,67 | 26,30 | 26,04 | 26,40 | 112 | 5.457.719 |
| 21/5/2025 | 27,01 | 26,24 | -2,49% | 26,24 | 27,01 | 26,52 | 26,24 | 26,60 | 169 | 6.915.810 |
| 20/5/2025 | 27,25 | 26,91 | -2,29% | 26,90 | 27,37 | 27,01 | 26,91 | 27,28 | 147 | 6.194.941 |
| 19/5/2025 | 27,50 | 27,54 | -0,25% | 27,13 | 27,54 | 27,31 | 27,27 | 27,54 | 95 | 4.873.470 |
| 16/5/2025 | 27,33 | 27,61 | +1,14% | 27,26 | 27,61 | 27,36 | 27,30 | 27,61 | 143 | 6.619.356 |
| 15/5/2025 | 27,46 | 27,30 | -0,07% | 27,30 | 27,54 | 27,39 | 27,30 | 27,56 | 189 | 5.084.222 |
| 14/5/2025 | 27,50 | 27,32 | -0,94% | 27,32 | 27,78 | 27,49 | 27,32 | 27,59 | 137 | 4.845.186 |
| 13/5/2025 | 27,44 | 27,58 | +0,99% | 27,14 | 27,66 | 27,50 | 27,58 | 27,66 | 93 | 4.936.591 |
| 12/5/2025 | 27,25 | 27,31 | -0,33% | 27,01 | 27,52 | 27,18 | 27,02 | 27,31 | 131 | 5.451.360 |
| 9/5/2025 | 28,78 | 27,40 | -5,61% | 27,10 | 28,78 | 27,44 | 27,22 | 27,40 | 469 | 11.165.379 |
| 8/5/2025 | 29,34 | 29,03 | -2,45% | 28,68 | 29,94 | 29,14 | 28,78 | 29,03 | 246 | 9.417.968 |
| 7/5/2025 | 29,22 | 29,76 | +0,37% | 29,22 | 29,78 | 29,61 | 29,63 | 29,76 | 109 | 4.478.004 |
| 6/5/2025 | 28,93 | 29,65 | +2,10% | 28,93 | 29,69 | 29,44 | 29,36 | 29,65 | 141 | 5.123.039 |
| 5/5/2025 | 29,33 | 29,04 | +1,33% | 29,04 | 29,71 | 29,27 | 29,04 | 29,27 | 137 | 6.322.833 |
| 2/5/2025 | 29,27 | 28,66 | -1,41% | 28,66 | 29,89 | 29,24 | 28,66 | 29,88 | 145 | 8.246.863 |
| 29/4/2025 | 29,11 | 29,07 | +1,43% | 28,72 | 29,11 | 28,96 | 28,90 | 29,07 | 85 | 4.408.366 |
| 28/4/2025 | 29,00 | 28,66 | -1,58% | 28,66 | 29,03 | 28,91 | 28,66 | 29,03 | 95 | 4.825.959 |
| 25/4/2025 | 28,74 | 29,12 | +2,93% | 28,63 | 29,12 | 28,88 | 28,63 | 29,12 | 92 | 3.422.854 |
| 24/4/2025 | 28,34 | 28,29 | +1,36% | 28,27 | 28,69 | 28,49 | 28,29 | 28,70 | 93 | 3.670.318 |
| 23/4/2025 | 27,73 | 27,91 | +0,61% | 27,73 | 28,31 | 28,06 | 27,91 | 28,31 | 143 | 4.557.399 |
| 22/4/2025 | 27,69 | 27,74 | 0,00% | 27,42 | 27,93 | 27,70 | 27,42 | 27,74 | 100 | 4.299.442 |
| 17/4/2025 | 27,68 | 27,74 | +0,62% | 27,41 | 27,75 | 27,60 | 27,47 | 27,74 | 65 | 2.166.804 |
| 16/4/2025 | 27,70 | 27,57 | +0,40% | 27,31 | 27,74 | 27,54 | 27,31 | 27,57 | 212 | 5.002.559 |
| 15/4/2025 | 27,73 | 27,46 | -1,44% | 27,46 | 27,83 | 27,68 | 27,46 | 27,82 | 69 | 3.524.441 |
| 14/4/2025 | 27,87 | 27,86 | +0,87% | 27,28 | 27,89 | 27,55 | 27,70 | 27,86 | 198 | 4.441.922 |
| 11/4/2025 | 27,43 | 27,62 | +0,84% | 26,96 | 27,62 | 27,26 | 27,27 | 27,62 | 87 | 3.803.339 |
| 10/4/2025 | 27,99 | 27,39 | +0,11% | 26,95 | 27,99 | 27,18 | 27,02 | 27,39 | 133 | 5.537.278 |
| 9/4/2025 | 26,83 | 27,36 | +2,82% | 26,59 | 27,36 | 27,02 | 26,90 | 27,36 | 229 | 5.407.459 |
| 8/4/2025 | 27,15 | 26,61 | -2,10% | 26,61 | 27,35 | 26,99 | 26,61 | 27,06 | 93 | 3.803.170 |
| 7/4/2025 | 26,99 | 27,18 | -0,51% | 26,51 | 27,41 | 26,86 | 26,91 | 27,18 | 303 | 7.296.715 |
| 4/4/2025 | 27,80 | 27,32 | -2,18% | 26,63 | 27,80 | 27,07 | 27,04 | 27,32 | 150 | 5.894.549 |
| 3/4/2025 | 27,48 | 27,93 | +1,56% | 27,29 | 27,93 | 27,64 | 27,66 | 27,93 | 185 | 6.419.517 |
| 2/4/2025 | 27,31 | 27,50 | +0,55% | 27,18 | 27,50 | 27,34 | 27,26 | 27,50 | 87 | 4.148.710 |
| 1/4/2025 | 26,53 | 27,35 | +0,04% | 26,53 | 27,63 | 27,19 | 26,99 | 27,35 | 123 | 6.796.298 |
| 31/3/2025 | 27,47 | 27,34 | +0,18% | 26,95 | 27,47 | 27,14 | 27,12 | 27,34 | 119 | 5.806.673 |
| 28/3/2025 | 28,09 | 27,29 | -2,78% | 27,23 | 28,09 | 27,45 | 27,29 | 27,68 | 99 | 3.790.922 |
| 27/3/2025 | 27,28 | 28,07 | +1,81% | 27,28 | 28,07 | 27,76 | 27,76 | 28,07 | 85 | 4.445.527 |
| 26/3/2025 | 27,74 | 27,57 | +0,36% | 27,55 | 28,14 | 27,71 | 27,56 | 27,88 | 150 | 4.899.477 |
| 25/3/2025 | 27,79 | 27,47 | -0,76% | 27,28 | 27,93 | 27,71 | 27,47 | 27,82 | 99 | 4.548.791 |
| 24/3/2025 | 27,46 | 27,68 | +0,58% | 27,21 | 27,85 | 27,64 | 27,51 | 27,68 | 101 | 4.719.088 |
| 21/3/2025 | 27,48 | 27,52 | +1,29% | 27,17 | 27,52 | 27,36 | 27,41 | 27,52 | 100 | 5.778.884 |
| 20/3/2025 | 27,28 | 27,17 | +0,97% | 26,98 | 27,50 | 27,33 | 27,17 | 27,49 | 105 | 4.586.367 |
| 19/3/2025 | 27,13 | 26,91 | +1,20% | 26,88 | 27,31 | 27,08 | 26,91 | 27,30 | 404 | 6.248.702 |
| 18/3/2025 | 27,01 | 26,59 | -0,97% | 26,56 | 27,01 | 26,74 | 26,59 | 26,93 | 95 | 4.374.791 |
| 17/3/2025 | 26,62 | 26,85 | +1,67% | 26,40 | 26,85 | 26,63 | 26,56 | 26,85 | 97 | 4.837.814 |
| 14/3/2025 | 26,15 | 26,41 | +1,58% | 26,06 | 26,45 | 26,28 | 26,21 | 26,41 | 100 | 3.942.686 |
| 13/3/2025 | 25,94 | 26,00 | +0,50% | 25,52 | 26,14 | 25,92 | 25,95 | 26,00 | 120 | 4.514.329 |
| 12/3/2025 | 25,55 | 25,87 | +2,13% | 25,55 | 25,91 | 25,75 | 25,57 | 25,87 | 219 | 3.879.434 |
| 11/3/2025 | 25,59 | 25,33 | 0,00% | 25,20 | 25,72 | 25,50 | 25,33 | 25,61 | 114 | 5.047.130 |
| 10/3/2025 | 25,04 | 25,33 | -0,20% | 25,04 | 25,94 | 25,57 | 25,33 | 25,79 | 142 | 5.429.222 |