Skip to main content
Frasle Mobility S.A. (BVMF:FRAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.49
+0.30 (1.42%)
Apr 28, 2026, 5:06 PM GMT-3

Frasle Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0521.8221.0521.4921.491.42%274,200
Apr 27, 202621.4121.7021.1921.1921.19-1.35%150,900
Apr 24, 202621.8321.9421.3021.4821.48-1.24%135,400
Apr 23, 202622.1022.1721.6521.7521.75-1.14%172,300
Apr 22, 202622.1522.3021.9522.0022.00-0.68%213,900
Apr 20, 202622.0522.5022.0322.1522.150.64%153,400
Apr 17, 202622.2022.6022.0122.0122.01-0.18%208,600
Apr 16, 202622.3022.4722.0522.0522.05-1.30%126,200
Apr 15, 202622.3422.4722.2022.3422.34-0.18%72,300
Apr 14, 202622.1322.6522.1322.3822.381.04%140,800
Apr 13, 202621.8622.3021.7422.1522.151.33%148,300
Apr 10, 202622.1422.1821.7421.8621.86-1.13%240,200
Apr 9, 202621.7522.2521.6022.1122.111.66%219,900
Apr 8, 202622.5022.5621.6421.7521.750.05%370,500
Apr 7, 202622.4822.4821.4521.7421.74-0.96%269,400
Apr 6, 202622.4522.4521.9021.9521.95-0.90%220,100
Apr 2, 202622.2822.3521.8522.1522.15-0.63%135,000
Apr 1, 202622.5123.0522.2822.2922.29-1.68%1,416,500
Mar 31, 202621.9022.9821.8822.6722.675.15%721,800
Mar 30, 202621.9121.9121.2221.5621.561.22%138,300
Mar 27, 202621.5721.5721.3021.3021.30-1.25%176,300
Mar 26, 202621.2321.7821.2321.5721.57-0.60%296,800
Mar 25, 202621.5821.9121.5121.7021.701.21%290,500
Mar 24, 202622.2222.2221.3521.4421.44-1.24%178,200
Mar 23, 202621.0621.9021.0521.7121.714.12%380,800
Mar 20, 202620.9821.0820.7720.8520.85-1.09%489,300
Mar 19, 202621.4121.4120.7521.0821.08-0.61%278,300
Mar 18, 202621.6021.6021.2121.2121.21-0.84%292,000
Mar 17, 202621.1221.6020.9621.3921.390.90%576,100
Mar 16, 202621.6521.7420.4721.2021.20-431,300
Mar 13, 202622.2022.5221.0121.2021.20-4.72%410,600
Mar 12, 202623.4523.6422.2522.2522.25-7.06%1,050,200
Mar 11, 202624.1724.5523.8023.9423.94-0.95%119,500
Mar 10, 202624.3124.8123.9624.1724.170.88%260,000
Mar 9, 202623.5524.1223.4623.9623.961.10%229,800
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