Fras le Sa (FRAS3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 7.60820045558 | 21.95 | 23.67 | 21.95 | 340240 | 23.11803668 | CS |
| 4 | 2.25 | 10.5287786617 | 21.37 | 23.67 | 21.12 | 335750 | 22.00425421 | CS |
| 12 | 2.48 | 11.7313150426 | 21.14 | 23.67 | 19.59 | 296939 | 21.1946601 | CS |
| 26 | 4.94 | 26.4453961456 | 18.68 | 23.67 | 18.07 | 350350 | 20.65990277 | CS |
| 52 | 7.67 | 48.0877742947 | 15.95 | 23.67 | 15.8 | 333649 | 19.5536439 | CS |
| 156 | 10.12 | 74.962962963 | 13.5 | 23.67 | 8.69 | 358665 | 14.76891692 | CS |
| 260 | 17.09 | 261.715160796 | 6.53 | 23.67 | 2.91 | 288963 | 13.66686193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 23.39 | -0.06 | -0.26 | 23.36 | 23.53 | 23.31 | 282200 |
| 1739914140 | 23.45 | 0.06 | 0.26 | 23.57 | 23.57 | 23.12 | 254400 |
| 1739827800 | 23.39 | 0.1 | 0.43 | 23.21 | 23.67 | 23.2 | 269000 |
| 1739568600 | 23.29 | 0.72 | 3.19 | 22.57 | 23.29 | 22.51 | 356200 |
| 1739482140 | 22.57 | 0.62 | 2.82 | 21.95 | 22.76 | 21.95 | 539400 |
| 1739395740 | 21.95 | -0.2 | -0.90 | 22.02 | 22.16 | 21.88 | 284400 |
| 1739309400 | 22.15 | 0.22 | 1.00 | 21.93 | 22.2 | 21.93 | 164800 |
| 1739222940 | 21.93 | 0.32 | 1.48 | 21.73 | 22.05 | 21.73 | 204500 |
| 1738963800 | 21.61 | -0.09 | -0.41 | 21.64 | 21.9 | 21.53 | 325700 |
| 1738877340 | 21.7 | 0.05 | 0.23 | 21.57 | 21.8 | 21.57 | 210000 |
| 1738790940 | 21.65 | 0.09 | 0.42 | 21.51 | 21.9 | 21.33 | 316900 |
| 1738704600 | 21.56 | -0.23 | -1.06 | 21.79 | 21.83 | 21.29 | 227700 |
| 1738618200 | 21.79 | 0.14 | 0.65 | 21.88 | 21.88 | 21.49 | 338700 |
| 1738358940 | 21.65 | -0.09 | -0.41 | 21.62 | 22 | 21.55 | 527600 |
| 1738272540 | 21.74 | 0.49 | 2.31 | 21.25 | 21.95 | 21.25 | 528700 |
| 1738186200 | 21.25 | -0.13 | -0.61 | 21.38 | 21.51 | 21.2 | 238200 |
| 1738099740 | 21.38 | -0.17 | -0.79 | 21.5 | 21.56 | 21.33 | 411100 |
| 1738013340 | 21.55 | 0.17 | 0.80 | 21.38 | 21.63 | 21.33 | 905500 |
| 1737754200 | 21.38 | 0.15 | 0.71 | 21.39 | 21.41 | 21.16 | 132400 |
| 1737667740 | 21.23 | -0.12 | -0.56 | 21.37 | 21.42 | 21.12 | 197600 |
| 1737581400 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1737495000 | 21.35 | 0.3 | 1.43 | 21.05 | 21.48 | 20.98 | 111500 |
| 1737408600 | 21.05 | 0.17 | 0.81 | 21.14 | 21.14 | 20.74 | 113800 |
| 1737149400 | 20.88 | 0.38 | 1.85 | 20.52 | 20.9 | 20.37 | 207300 |
| 1737062940 | 20.5 | -0.4 | -1.91 | 20.96 | 20.97 | 20.32 | 363400 |
| 1736976540 | 20.9 | 0.65 | 3.21 | 20.25 | 20.9 | 20.2 | 794800 |
| 1736890140 | 20.25 | 0 | 0.00 | 20.4 | 20.4 | 20 | 395800 |
| 1736803740 | 20.25 | -0.09 | -0.44 | 20.29 | 20.57 | 20.17 | 338700 |
| 1736544540 | 20.34 | -0.46 | -2.21 | 20.9 | 21.14 | 20.34 | 169200 |
| 1736458140 | 20.8 | 0.1 | 0.48 | 20.9 | 20.9 | 20.63 | 333700 |
| 1736371740 | 20.7 | -0.1 | -0.48 | 20.75 | 20.85 | 20.61 | 219900 |
| 1736285400 | 20.8 | 0.2 | 0.97 | 20.61 | 20.85 | 20.61 | 107400 |
| 1736198940 | 20.6 | 0.22 | 1.08 | 20.37 | 20.7 | 20.31 | 136500 |
| 1735939740 | 20.38 | -0.1 | -0.49 | 20.82 | 20.82 | 20.26 | 233900 |
| 1735853400 | 20.48 | -0.02 | -0.10 | 20.55 | 20.62 | 20.3 | 203000 |
| 1735594200 | 20.5 | -0.09 | -0.44 | 20.59 | 20.73 | 20.45 | 106000 |
| 1735334940 | 20.59 | 0.27 | 1.33 | 20.59 | 20.69 | 20.22 | 195800 |
| 1735248540 | 20.32 | 0.07 | 0.35 | 20.26 | 20.53 | 20.1 | 350500 |
| 1734989340 | 20.25 | -0.44 | -2.13 | 20.6 | 20.68 | 20.16 | 270400 |
| 1734730200 | 20.69 | -0.02 | -0.10 | 20.72 | 20.87 | 20.34 | 243500 |
| 1734643800 | 20.71 | 0.21 | 1.02 | 20.41 | 20.71 | 20.39 | 249700 |
| 1734557400 | 20.5 | -0.66 | -3.12 | 21.31 | 21.31 | 20.5 | 251000 |
| 1734470940 | 21.16 | 0.14 | 0.67 | 21.09 | 21.42 | 20.97 | 140300 |
| 1734384540 | 21.02 | -0.26 | -1.22 | 21.28 | 21.41 | 20.95 | 179100 |
| 1734125340 | 21.28 | -0.01 | -0.05 | 21.29 | 21.58 | 21.19 | 179200 |
| 1734039000 | 21.29 | -0.31 | -1.44 | 21.44 | 21.7 | 21.1 | 215700 |
| 1733952540 | 21.6 | 0.38 | 1.79 | 21.22 | 21.78 | 21.14 | 229200 |
| 1733866140 | 21.22 | 0.32 | 1.53 | 20.85 | 21.34 | 20.85 | 223100 |
| 1733779740 | 20.9 | -0.07 | -0.33 | 20.97 | 21.14 | 20.85 | 410500 |
| 1733520600 | 20.97 | 0.02 | 0.10 | 21.08 | 21.08 | 20.73 | 279100 |
| 1733434200 | 20.95 | 0.29 | 1.40 | 20.85 | 21.18 | 20.77 | 278400 |
| 1733347800 | 20.66 | 0.38 | 1.87 | 20.28 | 20.72 | 20.25 | 212400 |
| 1733261340 | 20.28 | 0 | 0.00 | 20.23 | 20.45 | 20 | 339300 |
| 1733174940 | 20.28 | -0.08 | -0.39 | 20.37 | 20.48 | 20.05 | 610800 |
| 1732915740 | 20.36 | 0.26 | 1.29 | 19.99 | 20.38 | 19.59 | 698100 |
| 1732829400 | 20.1 | -0.75 | -3.60 | 21.14 | 21.14 | 19.99 | 431400 |
| 1732743000 | 20.85 | -0.4 | -1.88 | 21.42 | 21.42 | 20.82 | 449400 |
| 1732656600 | 21.25 | 0.17 | 0.81 | 21.17 | 21.53 | 21.01 | 318200 |
| 1732570140 | 21.08 | 0.43 | 2.08 | 21 | 21.36 | 20.92 | 332700 |
| 1732310940 | 20.65 | 0.65 | 3.25 | 20 | 20.65 | 19.9 | 175300 |
| 1732224600 | 20 | -0.59 | -2.87 | 20.5 | 20.51 | 19.9 | 575200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
