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.

FRAS3F - 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 27,68 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
7/3/2025 24,89 25,38 +2,55% 24,67 25,38 24,94 24,96 25,38 169 6.905.770
6/3/2025 24,02 24,75 +0,94% 24,02 24,89 24,67 24,49 24,75 237 5.374.730
5/3/2025 23,77 24,52 +3,68% 23,62 24,52 24,26 24,32 24,52 271 5.475.547
28/2/2025 23,88 23,65 -0,63% 23,15 24,07 23,84 23,65 23,83 112 4.164.132
27/2/2025 23,70 23,80 +1,41% 23,61 24,10 23,84 23,80 24,00 92 4.206.418
26/2/2025 23,99 23,47 -0,17% 23,47 23,99 23,67 23,47 23,70 135 3.698.540
25/2/2025 23,32 23,51 +0,60% 23,29 23,82 23,63 23,51 23,79 96 4.449.953
24/2/2025 23,89 23,37 -2,22% 23,37 24,05 23,72 23,37 23,67 194 4.654.801
21/2/2025 23,39 23,90 +0,17% 23,39 23,90 23,63 23,46 23,90 105 3.301.449
20/2/2025 23,55 23,86 +2,27% 23,41 23,86 23,62 23,49 23,86 150 3.629.453
19/2/2025 23,45 23,33 -1,39% 23,15 23,66 23,38 23,33 23,45 93 2.910.963
18/2/2025 23,67 23,66 +2,07% 23,13 23,67 23,33 23,35 23,66 117 4.665.274
17/2/2025 23,50 23,18 0,00% 23,18 23,68 23,40 23,18 23,43 180 4.737.323
14/2/2025 22,60 23,18 +3,25% 22,56 23,27 22,94 23,18 23,36 156 4.271.473
13/2/2025 21,95 22,45 +2,51% 21,95 22,78 22,43 22,45 22,78 164 6.097.001
12/2/2025 22,17 21,90 -1,62% 21,90 22,21 22,01 21,90 22,21 84 3.791.830
11/2/2025 21,93 22,26 +2,11% 21,51 22,26 22,09 22,15 22,26 85 3.159.103
10/2/2025 21,61 21,80 +1,30% 21,61 22,16 21,93 21,80 21,93 199 5.595.981
7/2/2025 21,97 21,52 -1,60% 21,52 21,97 21,72 21,52 21,85 127 5.546.539
6/2/2025 21,53 21,87 +1,06% 21,53 21,87 21,72 21,71 21,87 160 2.919.193
5/2/2025 21,65 21,64 -0,55% 21,35 21,89 21,60 21,64 21,89 108 4.990.681
4/2/2025 21,74 21,76 -0,59% 21,28 21,94 21,56 21,60 21,76 125 4.116.934
3/2/2025 21,65 21,89 +1,48% 21,55 21,89 21,68 21,57 21,89 146 3.306.836
31/1/2025 22,00 21,57 -0,05% 21,57 22,00 21,75 21,57 21,78 104 4.756.413
30/1/2025 21,87 21,58 +1,98% 21,26 21,92 21,62 21,58 21,85 148 3.204.925
29/1/2025 21,38 21,16 -0,42% 21,16 21,78 21,32 21,16 21,41 141 3.872.819
28/1/2025 21,72 21,25 -1,25% 21,25 21,72 21,41 21,25 21,60 167 4.712.702
27/1/2025 21,38 21,52 +0,33% 21,30 21,74 21,50 21,52 21,62 129 4.974.254
24/1/2025 21,32 21,45 +1,66% 21,20 21,45 21,32 21,29 21,45 130 3.766.526
23/1/2025 21,50 21,10 -1,59% 21,10 21,50 21,24 21,10 21,25 117 3.124.730
22/1/2025 21,74 21,44 -1,43% 21,20 21,74 21,37 21,20 21,44 145 5.227.674
21/1/2025 21,05 21,75 +4,52% 21,00 21,75 21,27 21,20 21,75 111 3.603.302
20/1/2025 20,98 20,81 -0,19% 20,76 21,12 20,96 20,81 20,99 102 2.788.335
17/1/2025 20,07 20,85 +2,36% 20,07 20,99 20,69 20,85 20,98 114 3.044.930
16/1/2025 20,90 20,37 -1,55% 20,37 20,90 20,57 20,37 20,66 80 3.337.966
15/1/2025 20,30 20,69 +2,43% 20,25 20,99 20,60 20,69 20,98 163 5.468.414
14/1/2025 20,33 20,20 -0,64% 20,03 20,38 20,18 20,13 20,20 99 3.506.224
13/1/2025 20,19 20,33 +1,19% 20,19 20,60 20,35 20,15 20,33 100 3.423.617
10/1/2025 20,80 20,09 -4,97% 20,09 21,07 20,52 20,09 20,67 126 3.930.788
9/1/2025 20,70 21,14 +2,62% 20,70 21,14 20,82 20,70 21,14 115 3.581.145
8/1/2025 20,60 20,60 +0,10% 20,60 20,87 20,72 20,60 20,86 109 3.648.996
7/1/2025 20,60 20,58 +1,03% 20,50 20,92 20,75 20,58 20,71 146 4.247.107
6/1/2025 19,80 20,37 +10,41% 19,80 20,79 20,43 20,37 20,65 245 5.146.967
3/1/2025 20,32 18,45 -7,75% 18,45 20,56 19,98 18,45 20,60 110 3.283.507
2/1/2025 20,25 20,00 -2,20% 20,00 20,64 20,37 20,00 20,32 246 3.418.789
30/12/2024 20,59 20,45 -2,01% 20,45 20,74 20,59 20,45 20,71 77 3.566.963
27/12/2024 20,50 20,87 +4,35% 20,26 20,87 20,50 20,52 20,87 93 2.891.144
26/12/2024 20,20 20,00 -1,96% 20,00 20,63 20,25 20,00 20,70 116 3.713.339
23/12/2024 21,08 20,40 -2,67% 20,23 21,10 20,50 20,28 20,40 252 3.900.269
20/12/2024 21,05 20,96 +2,19% 20,34 21,05 20,66 20,85 20,96 135 3.393.176
19/12/2024 20,50 20,51 -1,11% 20,36 20,68 20,54 20,51 20,76 166 4.081.067
18/12/2024 21,37 20,74 -1,43% 20,46 21,37 20,86 20,46 20,74 172 5.707.282
17/12/2024 21,53 21,04 -0,52% 21,01 21,53 21,16 21,04 21,14 115 3.102.889
16/12/2024 21,85 21,15 -0,94% 20,95 21,88 21,17 20,94 21,15 257 4.329.301
13/12/2024 21,29 21,35 +0,95% 21,20 21,57 21,37 21,35 21,50 111 3.234.711
12/12/2024 21,89 21,15 -2,71% 21,06 21,89 21,28 21,15 21,44 160 4.502.378
11/12/2024 21,30 21,74 +1,49% 21,13 21,75 21,41 21,47 21,74 131 4.586.086
10/12/2024 20,90 21,42 +1,66% 20,90 21,42 21,17 21,15 21,42 146 5.773.420
9/12/2024 20,71 21,07 +1,40% 20,71 21,16 20,99 20,89 21,07 97 3.290.036
6/12/2024 21,20 20,78 +0,10% 20,72 21,20 20,87 20,78 20,98 112 4.067.592
5/12/2024 20,97 20,76 -0,05% 20,75 21,20 20,97 20,76 21,04 80 3.045.532
4/12/2024 20,50 20,77 +1,81% 20,22 20,77 20,52 20,65 20,77 80 2.624.950
3/12/2024 21,10 20,40 -0,83% 20,00 21,10 20,25 20,40 20,50 112 2.989.656
2/12/2024 20,35 20,57 +2,70% 20,01 20,57 20,32 20,25 20,57 118 3.978.703
29/11/2024 19,54 20,03 +2,72% 19,54 20,41 20,02 20,03 20,25 227 7.911.296
28/11/2024 21,30 19,50 -6,11% 19,50 21,30 20,25 19,50 20,86 204 5.714.398
27/11/2024 21,64 20,77 -2,94% 20,77 21,64 20,97 20,77 20,88 199 5.314.113
26/11/2024 21,80 21,40 +1,66% 21,02 21,80 21,35 21,31 21,40 144 6.073.174
25/11/2024 20,90 21,05 +1,69% 20,65 21,26 21,07 21,05 21,20 286 9.730.336
22/11/2024 20,34 20,70 -0,72% 19,91 20,70 20,26 20,69 20,71 123 4.351.327
21/11/2024 20,59 20,85 +2,31% 19,63 20,85 20,15 19,65 20,85 250 6.619.448
19/11/2024 20,90 20,38 +0,39% 20,36 20,90 20,53 20,38 20,69 209 3.568.318
18/11/2024 20,73 20,30 -2,17% 20,26 20,80 20,54 20,30 20,90 147 4.748.709
14/11/2024 20,77 20,75 +0,78% 20,60 21,10 20,84 20,56 20,75 151 3.047.245
13/11/2024 20,98 20,59 -0,63% 20,59 21,08 20,78 20,59 21,01 286 7.253.793
12/11/2024 20,91 20,72 +0,19% 20,72 20,99 20,86 20,72 20,99 117 5.591.165
11/11/2024 21,48 20,68 -1,10% 20,64 21,48 20,82 20,68 20,94 138 5.784.104
8/11/2024 21,05 20,91 +1,65% 20,69 21,05 20,84 20,81 20,91 141 4.487.507
7/11/2024 21,99 20,57 -6,58% 20,56 21,99 21,32 20,57 21,51 272 6.499.534
6/11/2024 21,58 22,02 +3,67% 21,21 22,02 21,54 21,86 22,02 106 3.712.271
5/11/2024 21,69 21,24 -1,03% 21,24 21,69 21,40 21,24 21,56 122 5.505.360
4/11/2024 21,27 21,46 +1,95% 21,15 21,68 21,52 21,46 21,70 144 6.322.458
1/11/2024 21,82 21,05 -3,84% 21,04 21,82 21,31 21,05 21,21 233 6.958.822
31/10/2024 22,12 21,89 -0,68% 21,77 22,25 22,00 21,76 21,89 142 4.949.331
30/10/2024 22,00 22,04 -1,43% 21,33 22,45 22,12 22,04 22,34 124 4.606.693
29/10/2024 22,39 22,36 -0,09% 22,15 22,43 22,30 22,19 22,36 116 3.713.664
28/10/2024 22,57 22,38 +0,45% 22,32 22,63 22,45 22,38 22,61 153 4.150.233
25/10/2024 22,49 22,28 -0,85% 22,25 22,50 22,35 22,28 22,49 145 5.019.774
24/10/2024 22,28 22,47 +0,63% 22,20 22,54 22,35 22,34 22,47 171 6.959.191
23/10/2024 22,55 22,33 -0,40% 22,29 22,55 22,39 22,33 22,50 144 4.614.954
22/10/2024 22,25 22,42 +0,99% 22,15 22,42 22,31 22,35 22,42 275 8.263.830
21/10/2024 22,35 22,20 -0,05% 22,11 22,49 22,27 22,16 22,20 149 5.802.027

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.