Fras le Sa (FRAS3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 3.79292670425 | 19.51 | 20.46 | 19.18 | 395900 | 19.70243294 | CS |
| 4 | 2.72 | 15.5162578437 | 17.53 | 20.46 | 16.74 | 342115 | 18.54420326 | CS |
| 12 | 2.54 | 14.3421795596 | 17.71 | 20.46 | 16.74 | 281448 | 18.11960812 | CS |
| 26 | 4.05 | 25 | 16.2 | 20.46 | 14.78 | 270134 | 17.20833991 | CS |
| 52 | 7.22 | 55.410590944 | 13.03 | 20.46 | 12.71 | 363045 | 15.82318715 | CS |
| 156 | 6.46 | 46.8455402466 | 13.79 | 20.46 | 8.69 | 321085 | 13.34276524 | CS |
| 260 | 15.48 | 324.528301887 | 4.77 | 20.46 | 2.91 | 264357 | 11.80088296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 20.25 | 0 | 0.00 | 20.25 | 20.46 | 20.11 | 331900 |
| 1720128540 | 20.25 | 0.45 | 2.27 | 19.9 | 20.25 | 19.89 | 519100 |
| 1720042200 | 19.8 | 0.4 | 2.06 | 19.54 | 19.8 | 19.42 | 364600 |
| 1719955800 | 19.4 | -0.03 | -0.15 | 19.47 | 19.51 | 19.25 | 246100 |
| 1719869400 | 19.43 | 0.04 | 0.21 | 19.53 | 19.67 | 19.18 | 502200 |
| 1719610200 | 19.39 | -0.05 | -0.26 | 19.51 | 19.6 | 19.24 | 347500 |
| 1719523800 | 19.44 | 0.22 | 1.14 | 19.25 | 19.48 | 19.03 | 317300 |
| 1719437400 | 19.22 | 0.18 | 0.95 | 19.18 | 19.24 | 18.92 | 318500 |
| 1719351000 | 19.04 | 1.08 | 6.01 | 19.13 | 19.26 | 18.89 | 1181900 |
| 1719264600 | 17.96 | -0.04 | -0.22 | 17.88 | 18.01 | 17.71 | 385600 |
| 1719005400 | 18 | 0.6 | 3.45 | 17.59 | 18 | 17.35 | 543000 |
| 1718918940 | 17.4 | -0.08 | -0.46 | 17.59 | 18.07 | 17.35 | 431500 |
| 1718832540 | 17.48 | 0.23 | 1.33 | 17.22 | 17.48 | 17.07 | 89500 |
| 1718746200 | 17.25 | 0.2 | 1.17 | 17.06 | 17.28 | 17.04 | 106900 |
| 1718659800 | 17.05 | 0.02 | 0.12 | 16.97 | 17.19 | 16.81 | 192500 |
| 1718400600 | 17.03 | 0.13 | 0.77 | 16.87 | 17.13 | 16.739999 | 209500 |
| 1718314200 | 16.9 | -0.38 | -2.20 | 17.42 | 17.42 | 16.9 | 182600 |
| 1718227800 | 17.28 | 0 | 0.00 | 17.69 | 17.7 | 17.16 | 194400 |
| 1718141400 | 17.28 | 0.18 | 1.05 | 17.11 | 17.43 | 17.1 | 135800 |
| 1718055000 | 17.1 | -0.11 | -0.64 | 17.17 | 17.34 | 17 | 381700 |
| 1717795800 | 17.21 | -0.26 | -1.49 | 17.53 | 17.53 | 17.13 | 192100 |
| 1717709400 | 17.47 | 0.03 | 0.17 | 17.44 | 17.62 | 17.09 | 539900 |
| 1717622940 | 17.44 | -0.06 | -0.34 | 17.45 | 17.53 | 17.32 | 162200 |
| 1717536600 | 17.5 | -0.08 | -0.46 | 17.53 | 17.59 | 17.34 | 279400 |
| 1717450200 | 17.58 | 0.07 | 0.40 | 17.51 | 17.62 | 17.33 | 142200 |
| 1717191000 | 17.51 | -0.1 | -0.57 | 17.61 | 17.72 | 17.35 | 265600 |
| 1717018140 | 17.61 | -0.05 | -0.28 | 17.6 | 17.65 | 17.45 | 209100 |
| 1716931740 | 17.66 | -0.24 | -1.34 | 18.11 | 18.11 | 17.64 | 200400 |
| 1716845340 | 17.9 | 0.1 | 0.56 | 17.77 | 17.9 | 17.57 | 78500 |
| 1716586200 | 17.8 | 0.03 | 0.17 | 17.73 | 17.93 | 17.7 | 123100 |
| 1716499800 | 17.77 | 0.07 | 0.40 | 17.69 | 17.87 | 17.55 | 163700 |
| 1716413340 | 17.7 | -0.34 | -1.88 | 17.94 | 17.94 | 17.59 | 488200 |
| 1716327000 | 18.04 | -0.11 | -0.61 | 18.11 | 18.18 | 17.91 | 228900 |
| 1716240600 | 18.15 | -0.05 | -0.27 | 18.27 | 18.48 | 18.11 | 209400 |
| 1715981400 | 18.2 | -0.15 | -0.82 | 18.42 | 18.42 | 18.15 | 148800 |
| 1715895000 | 18.35 | -0.22 | -1.18 | 18.63 | 18.63 | 18.27 | 285200 |
| 1715808600 | 18.57 | 0.2 | 1.09 | 18.37 | 18.65 | 18.37 | 132200 |
| 1715722200 | 18.37 | 0.01 | 0.05 | 18.31 | 18.54 | 18.15 | 158400 |
| 1715635800 | 18.36 | 0.37 | 2.06 | 17.99 | 18.46 | 17.91 | 147000 |
| 1715376600 | 17.99 | -0.01 | -0.06 | 17.99 | 18.44 | 17.77 | 384400 |
| 1715290140 | 18 | -0.3 | -1.64 | 18.24 | 18.27 | 17.69 | 328300 |
| 1715203800 | 18.3 | 0.04 | 0.22 | 18.4 | 18.43 | 17.96 | 326700 |
| 1715117400 | 18.26 | -0.06 | -0.33 | 18.35 | 18.51 | 18.14 | 165500 |
| 1715031000 | 18.32 | -0.14 | -0.76 | 18.4 | 18.71 | 18.26 | 148800 |
| 1714771800 | 18.46 | 0.46 | 2.56 | 18.21 | 18.55 | 18.2 | 287700 |
| 1714685400 | 18 | -0.03 | -0.17 | 17.99 | 18.38 | 17.91 | 325300 |
| 1714512600 | 18.03 | -0.07 | -0.39 | 18 | 18.42 | 17.9 | 258700 |
| 1714426200 | 18.1 | 0.05 | 0.28 | 18 | 18.13 | 17.8 | 170400 |
| 1714167000 | 18.05 | 0.55 | 3.14 | 17.51 | 18.05 | 17.51 | 113800 |
| 1714080540 | 17.5 | -0.02 | -0.11 | 17.62 | 17.62 | 17.41 | 681200 |
| 1713994200 | 17.52 | -0.17 | -0.96 | 17.7 | 17.93 | 17.52 | 201700 |
| 1713907800 | 17.69 | -0.38 | -2.10 | 17.81 | 17.96 | 17.65 | 200100 |
| 1713821340 | 18.07 | 0.24 | 1.35 | 17.73 | 18.27 | 17.73 | 264200 |
| 1713562200 | 17.83 | 0.33 | 1.89 | 17.53 | 17.83 | 17.3 | 199900 |
| 1713475800 | 17.5 | 0.17 | 0.98 | 17.32 | 17.55 | 17.2 | 304700 |
| 1713389400 | 17.33 | 0.03 | 0.17 | 17.39 | 17.58 | 17.28 | 174200 |
| 1713302940 | 17.3 | 0.05 | 0.29 | 17.25 | 17.4 | 16.99 | 287400 |
| 1713216600 | 17.25 | -0.38 | -2.16 | 17.63 | 17.63 | 17.09 | 421300 |
| 1712957400 | 17.63 | -0.14 | -0.79 | 17.71 | 17.72 | 17.41 | 275200 |
| 1712870940 | 17.77 | -0.2 | -1.11 | 17.9 | 17.97 | 17.65 | 118500 |
| 1712784540 | 17.97 | -0.16 | -0.88 | 18.09 | 18.15 | 17.91 | 218800 |
| 1712698140 | 18.13 | 0.28 | 1.57 | 17.85 | 18.17 | 17.84 | 121000 |
| 1712611740 | 17.85 | 0.39 | 2.23 | 17.45 | 17.86 | 17.45 | 180400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
