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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 20,80 | 20,84 | +1,12% | 20,50 | 21,03 | 20,81 | 20,50 | 20,84 | 109 | 1.870.876 |
| 17/7/2026 | 20,54 | 20,61 | -1,81% | 20,32 | 20,79 | 20,55 | 20,33 | 20,61 | 146 | 3.087.245 |
| 16/7/2026 | 20,91 | 20,99 | -0,43% | 20,60 | 21,24 | 20,82 | 20,60 | 20,99 | 177 | 2.961.311 |
| 15/7/2026 | 21,47 | 21,08 | -0,66% | 20,83 | 21,49 | 21,15 | 20,83 | 21,08 | 187 | 4.309.419 |
| 14/7/2026 | 20,66 | 21,22 | +1,92% | 20,66 | 21,39 | 21,01 | 21,22 | 21,46 | 147 | 3.627.415 |
| 13/7/2026 | 21,00 | 20,82 | -1,79% | 20,69 | 21,28 | 20,93 | 20,59 | 20,82 | 124 | 2.462.521 |
| 10/7/2026 | 19,71 | 21,20 | +8,55% | 19,68 | 21,20 | 20,65 | 20,89 | 21,20 | 163 | 3.312.275 |
| 9/7/2026 | 19,25 | 19,53 | +1,45% | 19,19 | 20,06 | 19,75 | 19,53 | 19,87 | 113 | 2.714.004 |
| 8/7/2026 | 19,49 | 19,25 | -0,67% | 19,15 | 19,61 | 19,32 | 19,25 | 19,29 | 161 | 2.748.672 |
| 7/7/2026 | 20,11 | 19,38 | -4,11% | 19,38 | 20,25 | 19,68 | 19,38 | 19,65 | 170 | 2.850.638 |
| 6/7/2026 | 20,61 | 20,21 | -0,59% | 19,96 | 20,99 | 20,18 | 19,98 | 20,21 | 356 | 5.063.325 |
| 3/7/2026 | 20,90 | 20,33 | -1,12% | 20,33 | 20,90 | 20,45 | 20,33 | 21,50 | 130 | 1.941.648 |
| 2/7/2026 | 20,45 | 20,56 | -0,29% | 20,42 | 20,80 | 20,57 | 20,42 | 20,56 | 141 | 1.963.199 |
| 1/7/2026 | 21,09 | 20,62 | -2,83% | 20,36 | 21,09 | 20,63 | 20,49 | 20,62 | 160 | 2.917.575 |
| 30/6/2026 | 21,55 | 21,22 | -1,53% | 20,95 | 21,55 | 21,15 | 20,98 | 21,22 | 124 | 2.136.234 |
| 29/6/2026 | 21,71 | 21,55 | +0,14% | 21,17 | 21,71 | 21,42 | 21,39 | 21,55 | 61 | 923.476 |
| 26/6/2026 | 21,50 | 21,52 | +1,13% | 20,84 | 21,68 | 21,35 | 21,23 | 21,52 | 68 | 1.693.845 |
| 25/6/2026 | 20,44 | 21,28 | +5,03% | 20,36 | 21,31 | 21,04 | 20,94 | 21,28 | 177 | 2.805.359 |
| 24/6/2026 | 20,38 | 20,26 | +0,30% | 20,26 | 20,73 | 20,42 | 20,26 | 20,54 | 80 | 3.089.771 |
| 23/6/2026 | 20,30 | 20,20 | -3,81% | 20,20 | 20,71 | 20,39 | 20,20 | 20,49 | 186 | 2.915.029 |
| 22/6/2026 | 21,35 | 21,00 | -0,76% | 20,05 | 21,35 | 20,69 | 21,00 | 21,20 | 335 | 5.689.682 |
| 19/6/2026 | 21,55 | 21,16 | -1,67% | 21,16 | 21,71 | 21,41 | 21,16 | 22,39 | 171 | 2.358.306 |
| 18/6/2026 | 21,50 | 21,52 | -1,15% | 21,30 | 21,92 | 21,50 | 21,21 | 21,52 | 66 | 1.668.951 |
| 17/6/2026 | 22,10 | 21,77 | -1,58% | 21,60 | 22,31 | 21,99 | 21,54 | 21,77 | 147 | 2.617.711 |
| 16/6/2026 | 22,10 | 22,12 | -3,32% | 22,10 | 22,76 | 22,28 | 22,12 | 22,24 | 84 | 2.291.367 |
| 15/6/2026 | 22,70 | 22,88 | +1,69% | 22,46 | 23,26 | 22,91 | 22,46 | 22,88 | 79 | 2.479.483 |
| 12/6/2026 | 22,68 | 22,50 | -2,17% | 22,50 | 22,96 | 22,77 | 22,50 | 22,81 | 86 | 2.359.356 |
| 11/6/2026 | 22,60 | 23,00 | +2,50% | 22,24 | 23,00 | 22,63 | 22,77 | 23,00 | 149 | 3.075.956 |
| 10/6/2026 | 22,58 | 22,44 | +0,27% | 22,09 | 22,60 | 22,38 | 22,44 | 22,56 | 98 | 2.659.586 |
| 9/6/2026 | 21,38 | 22,38 | +2,38% | 21,38 | 22,63 | 22,31 | 22,38 | 22,64 | 104 | 3.711.198 |
| 8/6/2026 | 21,51 | 21,86 | +3,11% | 21,46 | 22,00 | 21,75 | 21,86 | 22,10 | 112 | 2.817.511 |
| 5/6/2026 | 21,31 | 21,20 | -2,75% | 21,20 | 22,40 | 21,56 | 21,20 | 22,40 | 105 | 2.494.592 |
| 3/6/2026 | 21,69 | 21,80 | +1,40% | 21,20 | 21,80 | 21,51 | 21,53 | 21,80 | 103 | 1.953.856 |
| 2/6/2026 | 21,21 | 21,50 | +0,23% | 21,21 | 21,93 | 21,63 | 21,50 | 21,65 | 138 | 3.379.115 |
| 1/6/2026 | 21,80 | 21,45 | -1,70% | 21,44 | 21,99 | 21,69 | 21,45 | 21,65 | 382 | 5.293.704 |
| 29/5/2026 | 21,80 | 21,82 | -2,37% | 21,61 | 22,13 | 21,88 | 21,82 | 22,13 | 134 | 3.358.914 |
| 28/5/2026 | 22,06 | 22,35 | +0,31% | 21,89 | 22,35 | 22,08 | 22,10 | 22,35 | 128 | 2.196.997 |
| 27/5/2026 | 22,70 | 22,28 | -1,85% | 22,08 | 22,70 | 22,21 | 21,99 | 22,28 | 74 | 1.939.307 |
| 26/5/2026 | 22,12 | 22,70 | +7,08% | 21,86 | 22,70 | 22,23 | 21,99 | 22,70 | 95 | 3.423.908 |
| 25/5/2026 | 21,93 | 21,20 | -3,50% | 21,20 | 22,39 | 21,86 | 21,20 | 21,95 | 112 | 3.109.523 |
| 22/5/2026 | 21,67 | 21,97 | +1,29% | 21,42 | 22,00 | 21,70 | 21,59 | 21,97 | 80 | 2.309.761 |
| 21/5/2026 | 21,97 | 21,69 | -0,28% | 21,24 | 21,97 | 21,61 | 21,69 | 21,91 | 111 | 3.211.315 |
| 20/5/2026 | 21,30 | 21,75 | +2,11% | 21,20 | 21,75 | 21,51 | 21,40 | 21,75 | 111 | 3.056.839 |
| 19/5/2026 | 21,70 | 21,30 | -2,34% | 21,00 | 21,70 | 21,14 | 21,18 | 21,30 | 135 | 2.307.314 |
| 18/5/2026 | 21,68 | 21,81 | -1,45% | 21,38 | 22,69 | 21,66 | 21,55 | 21,81 | 246 | 3.707.083 |
| 15/5/2026 | 20,90 | 22,13 | -0,32% | 20,90 | 22,30 | 21,79 | 21,90 | 22,13 | 69 | 2.384.645 |
| 14/5/2026 | 21,50 | 22,20 | +2,07% | 21,50 | 22,45 | 22,24 | 22,20 | 22,41 | 101 | 3.875.825 |
| 13/5/2026 | 22,16 | 21,75 | -0,87% | 21,75 | 22,53 | 22,07 | 21,75 | 22,06 | 119 | 2.871.554 |
| 12/5/2026 | 22,20 | 21,94 | -1,17% | 21,73 | 22,28 | 22,07 | 21,94 | 22,36 | 116 | 3.504.756 |
| 11/5/2026 | 22,97 | 22,20 | -3,48% | 21,69 | 23,00 | 22,06 | 21,91 | 22,20 | 195 | 4.465.520 |
| 8/5/2026 | 21,82 | 23,00 | +3,28% | 21,64 | 23,00 | 22,32 | 21,99 | 23,00 | 127 | 4.197.241 |
| 7/5/2026 | 22,19 | 22,27 | +0,77% | 21,50 | 22,70 | 22,08 | 21,51 | 22,27 | 180 | 3.789.905 |
| 6/5/2026 | 21,92 | 22,10 | -2,64% | 21,68 | 22,43 | 22,21 | 22,10 | 22,43 | 112 | 2.570.512 |
| 5/5/2026 | 21,48 | 22,70 | +1,34% | 21,48 | 22,70 | 21,94 | 21,62 | 22,70 | 188 | 3.520.528 |
| 4/5/2026 | 21,62 | 22,40 | +3,61% | 21,08 | 22,40 | 21,57 | 21,36 | 22,40 | 302 | 7.297.756 |
| 30/4/2026 | 22,01 | 21,62 | +2,32% | 21,30 | 22,10 | 21,61 | 21,62 | 22,10 | 144 | 3.845.850 |
| 29/4/2026 | 21,49 | 21,13 | -0,52% | 21,13 | 21,56 | 21,45 | 21,13 | 21,49 | 86 | 1.793.581 |
| 28/4/2026 | 21,60 | 21,24 | -1,53% | 21,06 | 21,70 | 21,38 | 21,24 | 21,57 | 117 | 2.871.337 |
| 27/4/2026 | 21,48 | 21,57 | +0,09% | 21,31 | 21,69 | 21,48 | 21,36 | 21,57 | 141 | 2.515.896 |
| 24/4/2026 | 21,68 | 21,55 | -1,15% | 21,32 | 21,97 | 21,63 | 21,38 | 21,55 | 136 | 3.446.195 |
| 23/4/2026 | 22,29 | 21,80 | 0,00% | 21,68 | 22,29 | 21,86 | 21,80 | 21,87 | 191 | 2.389.377 |
| 22/4/2026 | 22,15 | 21,80 | -1,36% | 21,80 | 23,00 | 22,08 | 21,80 | 22,54 | 131 | 2.803.185 |
| 20/4/2026 | 22,01 | 22,10 | -1,34% | 21,89 | 22,45 | 22,16 | 22,10 | 22,27 | 144 | 4.113.259 |
| 17/4/2026 | 22,40 | 22,40 | +0,67% | 22,11 | 22,70 | 22,38 | 22,20 | 22,40 | 125 | 2.935.198 |
| 16/4/2026 | 22,34 | 22,25 | +0,23% | 21,94 | 22,53 | 22,27 | 22,11 | 22,25 | 91 | 2.906.378 |
| 15/4/2026 | 22,38 | 22,20 | -0,72% | 22,13 | 22,48 | 22,28 | 22,20 | 22,27 | 113 | 2.778.675 |
| 14/4/2026 | 22,15 | 22,36 | +1,45% | 22,02 | 22,69 | 22,48 | 22,36 | 22,57 | 91 | 2.021.010 |
| 13/4/2026 | 21,74 | 22,04 | -0,36% | 21,70 | 22,39 | 22,06 | 22,04 | 22,20 | 115 | 3.170.806 |
| 10/4/2026 | 22,11 | 22,12 | +0,55% | 21,78 | 22,23 | 22,00 | 21,85 | 22,12 | 122 | 3.390.314 |
| 9/4/2026 | 21,75 | 22,00 | +1,85% | 21,66 | 22,25 | 22,06 | 22,00 | 22,21 | 78 | 2.407.712 |
| 8/4/2026 | 22,70 | 21,60 | 0,00% | 21,60 | 22,70 | 22,05 | 21,60 | 22,05 | 137 | 4.071.164 |
| 7/4/2026 | 22,99 | 21,60 | -1,46% | 21,47 | 22,99 | 21,71 | 21,60 | 21,77 | 143 | 4.368.564 |
| 6/4/2026 | 22,15 | 21,92 | -0,72% | 21,84 | 22,31 | 22,04 | 21,92 | 22,15 | 138 | 4.058.755 |
| 2/4/2026 | 22,99 | 22,08 | -2,00% | 21,90 | 22,99 | 22,08 | 21,93 | 22,08 | 156 | 4.468.739 |
| 1/4/2026 | 23,00 | 22,53 | -2,21% | 22,28 | 23,06 | 22,52 | 22,40 | 22,53 | 172 | 4.755.935 |
| 31/3/2026 | 22,10 | 23,04 | +5,49% | 21,88 | 23,04 | 22,72 | 22,90 | 23,04 | 177 | 5.527.005 |
| 30/3/2026 | 21,60 | 21,84 | +2,97% | 21,24 | 21,84 | 21,50 | 21,46 | 21,84 | 143 | 3.833.938 |
| 27/3/2026 | 21,30 | 21,21 | -1,49% | 21,21 | 21,68 | 21,39 | 21,21 | 21,59 | 106 | 2.982.307 |
| 26/3/2026 | 21,70 | 21,53 | -0,92% | 21,44 | 21,84 | 21,61 | 21,45 | 21,53 | 108 | 3.119.533 |
| 25/3/2026 | 21,20 | 21,73 | +1,78% | 21,20 | 21,93 | 21,66 | 21,59 | 21,73 | 133 | 2.913.850 |
| 24/3/2026 | 21,71 | 21,35 | -2,06% | 21,35 | 21,95 | 21,49 | 21,35 | 21,67 | 113 | 2.925.464 |
| 23/3/2026 | 21,06 | 21,80 | +6,29% | 21,06 | 21,80 | 21,52 | 21,68 | 21,80 | 116 | 4.178.666 |
| 20/3/2026 | 21,62 | 20,51 | -2,80% | 20,51 | 21,62 | 20,83 | 20,51 | 20,92 | 154 | 3.956.968 |
| 19/3/2026 | 21,36 | 21,10 | -0,19% | 20,83 | 21,36 | 21,05 | 21,06 | 21,10 | 150 | 4.308.178 |
| 18/3/2026 | 21,91 | 21,14 | -2,54% | 21,14 | 21,91 | 21,34 | 21,14 | 21,37 | 182 | 3.082.263 |
| 17/3/2026 | 21,94 | 21,69 | -0,55% | 21,12 | 21,94 | 21,42 | 21,50 | 21,69 | 126 | 3.876.046 |
| 16/3/2026 | 21,34 | 21,81 | +2,20% | 20,54 | 21,81 | 21,13 | 21,45 | 21,81 | 289 | 8.035.754 |
| 13/3/2026 | 22,48 | 21,34 | -4,09% | 21,04 | 22,59 | 21,74 | 21,04 | 21,46 | 405 | 9.258.894 |
| 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 |