Skip to main content
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.58
-0.41 (-1.71%)
Mar 6, 2026, 5:35 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9924.2223.5523.7023.70-1.21%233,000
Mar 5, 202624.2224.5223.8023.9923.99-1.52%250,400
Mar 4, 202624.2224.4724.1724.3624.360.58%178,400
Mar 3, 202624.1624.6023.9024.2224.22-1.54%344,300
Mar 2, 202624.4624.9124.1024.6024.600.57%813,100
Feb 27, 202624.6624.7024.3024.4624.46-0.45%129,100
Feb 26, 202624.5524.7324.5024.5724.570.29%183,400
Feb 25, 202624.2925.0024.2924.5024.501.11%272,700
Feb 24, 202624.2025.0824.0324.2324.230.87%285,000
Feb 23, 202624.0124.3923.9024.0224.02-0.12%289,200
Feb 20, 202624.6424.6423.5224.0524.05-2.83%417,100
Feb 19, 202624.4425.0024.3524.7524.751.68%229,900
Feb 18, 202624.1424.5624.1124.3424.341.21%137,800
Feb 13, 202623.8524.1023.4924.0524.050.29%113,900
Feb 12, 202624.1124.2323.8123.9823.98-0.75%100,900
Feb 11, 202623.9024.3823.8124.1624.161.09%572,700
Feb 10, 202623.8524.1423.7723.9023.900.50%176,800
Feb 9, 202623.6423.9923.6023.7823.780.59%119,500
Feb 6, 202623.7623.7623.3523.6423.64-0.46%304,800
Feb 5, 202623.8124.1423.7223.7523.75-0.42%147,600
Feb 4, 202624.4224.4723.7323.8523.85-2.69%293,100
Feb 3, 202624.4025.0024.4024.5124.510.57%229,100
Feb 2, 202624.1624.4924.1024.3724.370.29%381,600
Jan 30, 202624.7824.8024.2324.3024.30-2.02%453,600
Jan 29, 202625.0025.4324.5224.8024.80-1.78%480,300
Jan 28, 202624.8425.2524.7625.2525.251.61%226,900
Jan 27, 202625.0025.1224.7324.8524.850.32%223,800
Jan 26, 202624.6624.8424.3724.7724.770.45%366,000
Jan 23, 202624.6124.8724.4524.6624.660.45%221,500
Jan 22, 202624.6924.8224.3024.5524.550.74%924,100
Jan 21, 202623.9624.5123.9624.3724.372.70%157,200
Jan 20, 202623.7723.8423.5723.7323.73-0.46%183,800
Jan 19, 202623.9024.1423.7423.8423.84-0.25%108,000
Jan 16, 202623.9524.0323.7723.9023.90-0.42%102,200
Jan 15, 202624.2324.2523.7724.0024.00-158,900
Jan 14, 202623.9424.2123.8524.0024.000.21%165,400
Jan 13, 202623.7023.9623.3523.9523.950.76%258,700
Jan 12, 202623.7024.0623.6023.7723.770.30%178,400
Jan 9, 202623.7524.0823.6423.7023.70-372,600
Jan 8, 202623.6624.3123.6023.7023.70-0.17%274,100
Jan 7, 202624.1624.1623.5023.7423.74-0.50%296,900
Jan 6, 202624.2724.4423.7023.8623.86-1.08%482,900
Jan 5, 202623.9524.6923.9524.1224.120.04%171,900
Jan 2, 202624.2524.5624.0524.1124.11-0.17%525,700
Dec 30, 202523.9824.4723.9524.1524.150.71%349,500
Dec 29, 202524.0124.5523.6623.9823.980.55%328,400
Dec 26, 202522.6023.9122.3823.8523.856.24%569,100
Dec 23, 202522.2722.6822.2722.4522.450.63%246,900
Dec 22, 202521.7022.4021.6322.3122.312.57%293,400
Dec 19, 202522.0122.1321.5021.7521.75-0.91%890,700
Dec 18, 202522.7422.7421.9521.9521.95-2.88%417,900
Dec 17, 202522.9823.0822.5622.6022.60-3.34%476,200
Dec 16, 202523.8523.9523.3223.3823.07-2.54%366,900
Dec 15, 202524.0824.3023.9923.9923.67-0.46%372,200
Dec 12, 202524.5124.5124.0024.1023.78-0.62%293,700
Dec 11, 202524.1024.3723.7824.2523.922.02%297,100
Dec 10, 202523.8723.9223.6323.7723.45-0.42%476,100
Dec 9, 202523.7824.0923.5023.8723.55-0.46%232,000
Dec 8, 202523.6023.9823.5523.9823.661.61%242,500
Dec 5, 202525.0825.0823.5723.6023.28-5.83%854,800
Dec 4, 202525.7125.7825.0625.0624.72-0.56%183,100
Dec 3, 202525.7225.8225.1625.2024.86-2.02%427,600
Dec 2, 202525.3725.8424.8825.7225.371.42%581,400
Dec 1, 202525.1025.4625.0125.3625.021.04%160,300
Nov 28, 202525.1525.3124.8825.1024.76-190,000
Nov 27, 202525.0025.1624.9625.1024.760.76%203,700
Nov 26, 202524.4224.9324.4224.9124.581.80%195,400
Nov 25, 202524.6525.0224.3424.4724.140.04%520,200
Nov 24, 202524.3524.4724.1924.4624.130.49%231,000
Nov 21, 202524.3124.5624.2424.3424.010.16%195,900
Nov 19, 202524.2924.4224.2024.3023.97-0.12%206,400
Nov 18, 202524.2024.4624.0524.3324.000.45%192,900
Nov 17, 202524.9424.9424.2024.2223.89-1.82%368,000
Nov 14, 202524.9124.9324.6024.6724.34-0.44%267,800
Nov 13, 202524.9825.2424.6524.7824.45-0.84%557,000
Nov 12, 202525.5325.5324.5524.9924.651.67%778,500
Nov 11, 202524.0525.1224.0524.5824.252.20%600,200
Nov 10, 202524.0724.6123.8824.0523.73-419,000
Nov 7, 202523.2524.1223.1024.0523.733.09%402,200
Nov 6, 202523.0723.5022.9223.3323.021.57%1,656,800
Nov 5, 202522.8523.0322.8522.9722.66-640,700
Nov 4, 202523.0323.0722.9522.9722.66-0.17%202,800
Nov 3, 202523.0023.0522.8623.0122.700.26%430,900
Oct 31, 202522.9723.0922.9122.9522.64-482,500
Oct 30, 202522.9323.1022.8422.9522.64-178,300
Oct 29, 202523.0023.1222.9222.9522.640.09%210,800
Oct 28, 202523.1623.1622.8022.9322.62-0.43%861,500
Oct 27, 202523.4423.4622.9823.0322.720.13%447,500
Oct 24, 202523.0223.1422.8723.0022.690.88%345,300
Oct 23, 202522.7022.9722.7022.8022.490.44%157,700
Oct 22, 202522.4922.7822.4922.7022.400.75%318,300
Oct 21, 202522.6722.7322.4322.5322.23-1.01%219,100
Oct 20, 202522.5522.9322.5522.7622.450.93%207,700
Oct 17, 202522.2222.5522.1022.5522.251.39%590,900
Oct 16, 202522.1622.4522.0322.2421.940.36%1,015,600
Oct 15, 202522.2922.4022.0922.1621.86-135,000
Oct 14, 202522.1622.2722.0222.1621.86-170,100
Oct 13, 202522.0922.3822.0722.1621.860.41%182,000
Oct 10, 202522.1122.2121.8022.0721.77-0.18%287,400
Oct 9, 202522.1922.3222.0022.1121.81-0.27%1,047,500