Fras Le SA (FRAS3)

FRAS3
🏛️ 브라질 →
22.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13.45 13.95 13.18 13.70 1.5M
2021-12-29 13.07 13.36 13.02 13.22 0.1M
2021-12-28 13.40 13.55 12.89 13.08 0.3M
2021-12-27 13.36 13.70 13.10 13.55 0.1M
2021-12-23 12.93 13.23 12.93 13.23 0.0M
2021-12-22 13.03 13.06 12.74 13.06 0.1M
2021-12-21 12.88 12.93 12.59 12.93 0.1M
2021-12-20 13.10 13.10 12.67 12.93 0.2M
2021-12-17 13.08 13.11 12.92 13.11 0.1M
2021-12-16 13.17 13.40 13.03 13.17 0.1M
2021-12-15 12.71 13.12 12.58 13.12 0.1M
2021-12-14 12.88 13.01 12.65 12.86 0.1M
2021-12-13 12.96 13.05 12.78 12.90 0.1M
2021-12-10 13.27 13.31 12.88 12.92 0.1M
2021-12-09 13.02 13.24 12.80 13.24 0.1M
2021-12-08 12.72 13.26 12.72 13.26 0.1M
2021-12-07 12.64 12.74 12.56 12.74 0.1M
2021-12-06 12.52 12.67 12.44 12.55 0.1M
2021-12-03 12.45 12.78 12.44 12.63 0.1M
2021-12-02 12.17 12.58 12.00 12.28 0.2M
2021-12-01 12.38 12.50 12.00 12.18 0.2M
2021-11-30 13.22 13.22 12.23 12.23 0.3M
2021-11-29 13.40 13.97 13.12 13.22 0.1M
2021-11-26 13.02 13.45 12.84 13.45 0.1M
2021-11-25 12.96 13.41 12.78 13.41 0.0M
2021-11-24 12.60 12.96 12.38 12.96 0.1M
2021-11-23 13.06 13.06 12.60 12.68 0.1M
2021-11-22 12.98 13.17 12.53 13.17 0.1M
2021-11-19 13.08 13.17 12.72 12.78 0.2M
2021-11-18 13.40 13.40 12.92 13.04 0.4M
2021-11-17 13.67 13.75 13.09 13.37 0.2M
2021-11-16 13.86 14.12 13.27 13.59 0.3M
2021-11-12 14.55 14.62 13.78 13.85 0.2M
2021-11-11 14.95 15.56 14.49 14.53 0.4M
2021-11-10 14.85 15.10 14.47 14.95 0.2M
2021-11-09 15.30 15.41 14.68 14.90 0.2M
2021-11-08 15.20 15.60 14.87 15.12 0.1M
2021-11-05 14.56 15.18 14.43 15.18 0.1M
2021-11-04 14.44 14.78 14.25 14.56 0.1M
2021-11-03 14.21 14.55 14.03 14.55 0.1M
2021-11-01 13.67 14.22 13.67 14.13 0.1M
2021-10-29 13.62 13.88 13.50 13.86 0.1M
2021-10-28 13.88 13.93 13.64 13.65 0.1M
2021-10-27 13.58 13.93 13.53 13.77 0.1M
2021-10-26 13.70 13.77 13.35 13.57 0.1M
2021-10-25 13.60 14.00 13.55 13.88 0.1M
2021-10-22 13.65 13.93 13.22 13.54 0.2M
2021-10-21 13.81 14.05 13.60 13.85 0.5M
2021-10-20 14.21 14.21 13.86 13.92 0.0M
2021-10-19 14.29 14.35 13.92 13.95 0.1M
2021-10-18 14.23 14.58 14.07 14.38 0.1M
2021-10-15 14.47 14.64 14.19 14.24 0.1M
2021-10-14 14.04 14.40 13.87 14.34 0.1M
2021-10-13 13.83 14.20 13.80 13.98 0.1M
2021-10-11 13.99 14.00 13.71 13.80 0.1M
2021-10-08 13.40 14.31 13.40 13.85 0.1M
2021-10-07 13.63 13.85 13.23 13.38 0.1M
2021-10-06 13.36 13.52 12.95 13.37 0.2M
2021-10-05 13.49 13.64 13.36 13.47 0.1M
2021-10-04 14.00 14.05 13.47 13.48 0.2M
2021-10-01 13.74 14.29 13.59 13.99 0.2M
2021-09-30 14.14 14.28 13.44 13.74 0.6M
2021-09-29 14.16 14.57 13.93 14.04 0.2M
2021-09-28 14.35 14.38 13.85 14.16 0.2M
2021-09-27 14.61 14.61 14.15 14.43 0.1M
2021-09-24 14.62 14.62 14.28 14.51 0.1M
2021-09-23 14.62 14.81 14.41 14.63 0.1M
2021-09-22 14.35 14.69 14.34 14.62 0.1M
2021-09-21 14.32 14.63 14.19 14.38 0.1M
2021-09-20 14.33 14.43 13.93 14.24 0.2M
2021-09-17 14.41 14.52 14.04 14.52 0.1M
2021-09-16 14.54 14.54 14.15 14.43 0.1M
2021-09-15 14.48 14.74 14.34 14.74 0.1M
2021-09-14 14.54 14.97 14.29 14.58 0.2M
2021-09-13 15.21 15.31 14.53 14.58 0.2M
2021-09-10 15.00 15.03 14.52 14.92 0.2M
2021-09-09 14.19 15.11 13.90 14.91 0.2M
2021-09-08 14.35 14.52 13.75 14.24 0.2M
2021-09-06 14.45 14.70 14.32 14.52 0.1M
2021-09-03 14.67 14.77 14.23 14.51 0.3M
2021-09-02 15.15 15.22 14.64 14.65 0.1M
2021-09-01 15.26 15.46 15.05 15.15 0.1M
2021-08-31 15.00 15.57 14.94 15.31 0.3M
2021-08-30 15.20 15.24 14.82 14.93 0.2M
2021-08-27 15.20 15.41 15.18 15.25 0.1M
2021-08-26 15.43 15.43 15.12 15.26 0.1M
2021-08-25 15.61 15.61 15.32 15.37 0.1M
2021-08-24 15.62 15.95 15.51 15.69 0.1M
2021-08-23 15.65 16.17 15.53 15.59 0.1M
2021-08-20 15.60 15.81 15.32 15.61 0.2M
2021-08-19 14.52 15.60 14.29 15.60 0.2M
2021-08-18 14.52 15.20 14.09 14.61 0.2M
2021-08-17 14.97 15.02 14.32 14.62 0.5M
2021-08-16 15.78 15.84 15.12 15.12 0.3M
2021-08-13 15.43 15.95 15.42 15.83 0.2M
2021-08-12 15.98 16.20 15.29 15.57 0.2M
2021-08-11 16.39 16.78 15.64 15.95 0.4M
2021-08-10 16.87 17.21 16.43 16.53 0.3M
2021-08-09 16.42 17.10 16.41 16.87 0.3M
2021-08-06 16.05 16.61 16.05 16.43 0.1M
2021-08-05 16.66 16.66 16.20 16.20 0.1M
2021-08-04 16.68 16.77 16.19 16.35 0.1M
2021-08-03 16.53 16.87 15.98 16.55 0.3M
2021-08-02 15.44 16.58 15.41 16.31 0.6M
2021-07-30 15.23 15.56 14.98 15.44 0.2M
2021-07-29 15.33 15.45 15.05 15.31 0.1M
2021-07-28 15.06 15.29 15.02 15.17 0.1M
2021-07-27 15.22 15.22 14.73 15.06 0.3M
2021-07-26 15.48 15.53 15.14 15.22 0.2M
2021-07-23 15.85 15.98 15.45 15.48 0.1M
2021-07-22 15.50 15.73 15.25 15.54 0.1M
2021-07-21 15.59 15.59 15.05 15.32 0.2M
2021-07-20 15.75 15.76 15.26 15.41 0.1M
2021-07-19 15.93 15.93 15.33 15.62 0.2M
2021-07-16 15.76 15.81 15.42 15.70 0.1M
2021-07-15 15.55 15.68 15.22 15.54 0.2M
2021-07-14 16.97 16.97 15.44 15.44 0.6M
2021-07-13 14.86 15.01 14.60 14.81 0.2M
2021-07-12 14.25 14.86 13.91 14.86 0.3M
2021-07-08 14.06 14.11 13.72 13.85 0.2M
2021-07-07 13.86 14.11 13.67 14.06 0.1M
2021-07-06 14.08 14.11 13.70 13.85 0.2M
2021-07-05 13.37 14.16 13.09 13.91 0.3M
2021-07-02 12.62 13.28 12.27 13.28 0.3M
2021-07-01 12.46 12.69 12.33 12.46 0.4M
2021-06-30 12.20 12.42 12.12 12.31 0.2M
2021-06-29 12.06 12.35 11.94 12.22 0.2M
2021-06-28 12.09 12.17 11.93 11.94 0.2M
2021-06-25 12.30 12.33 12.06 12.07 0.2M
2021-06-24 12.50 12.56 12.15 12.30 0.2M
2021-06-23 12.37 12.37 12.02 12.20 0.2M
2021-06-22 12.59 12.61 11.88 12.14 0.3M
2021-06-21 11.82 12.21 11.73 12.21 0.4M
2021-06-18 11.53 11.82 11.42 11.72 0.2M
2021-06-17 11.72 11.83 11.41 11.53 0.2M
2021-06-16 11.67 11.72 11.39 11.72 0.2M
2021-06-15 11.62 11.73 11.44 11.64 0.1M
2021-06-14 11.85 11.85 11.40 11.60 0.1M
2021-06-11 11.80 11.91 11.28 11.60 0.2M
2021-06-10 11.79 11.89 11.62 11.83 0.1M
2021-06-09 11.57 11.86 11.42 11.72 0.2M
2021-06-08 11.59 11.95 11.49 11.65 0.2M
2021-06-07 11.88 11.88 11.49 11.62 0.2M
2021-06-04 11.78 12.02 11.60 11.80 0.2M
2021-06-02 11.59 11.83 11.41 11.78 0.1M
2021-06-01 11.75 11.81 11.39 11.59 0.2M
2021-05-31 11.15 11.62 11.01 11.49 0.2M
2021-05-28 10.95 11.24 10.89 11.09 0.1M
2021-05-27 10.94 11.01 10.89 10.89 0.1M
2021-05-26 10.95 11.03 10.93 10.94 0.1M
2021-05-25 11.08 11.13 10.86 10.93 0.2M
2021-05-24 11.06 11.14 11.01 11.01 0.1M
2021-05-21 11.19 11.23 11.05 11.11 0.1M
2021-05-20 11.16 11.31 11.05 11.05 0.1M
2021-05-19 11.20 11.47 11.06 11.16 0.1M
2021-05-18 11.25 11.26 11.08 11.26 0.1M
2021-05-17 11.22 11.27 11.02 11.23 0.2M
2021-05-14 11.24 11.34 11.05 11.22 0.3M
2021-05-13 11.42 11.46 11.02 11.03 0.1M
2021-05-12 11.39 11.46 10.90 11.11 0.3M
2021-05-11 11.45 11.53 11.23 11.52 0.1M
2021-05-10 11.60 11.61 11.35 11.44 0.1M
2021-05-07 11.61 11.70 11.45 11.47 0.2M
2021-05-06 11.59 11.60 11.46 11.49 0.2M
2021-05-05 11.68 11.68 11.36 11.64 0.1M
2021-05-04 11.70 11.72 11.20 11.50 0.2M
2021-05-03 11.37 11.74 11.36 11.55 0.4M
2021-04-30 11.41 11.45 10.90 11.41 1.0M
2021-04-29 11.88 11.88 11.35 11.40 0.2M
2021-04-28 11.75 11.87 11.25 11.50 0.3M
2021-04-27 11.87 11.94 11.60 11.74 0.2M
2021-04-26 11.80 11.97 11.59 11.83 0.3M
2021-04-23 12.05 12.18 11.58 11.80 0.3M
2021-04-22 12.08 12.28 11.73 12.04 0.3M
2021-04-20 11.82 12.12 11.49 11.89 0.4M
2021-04-19 11.61 11.86 11.35 11.65 0.3M
2021-04-16 11.59 11.84 11.44 11.61 0.2M
2021-04-15 12.14 12.25 11.50 11.59 0.4M
2021-04-14 12.58 12.58 12.02 12.02 0.3M
2021-04-13 12.63 12.66 12.44 12.50 0.2M
2021-04-12 12.69 12.80 12.51 12.68 0.2M
2021-04-09 12.56 12.93 12.47 12.62 0.3M
2021-04-08 12.92 12.92 12.52 12.55 0.3M
2021-04-07 12.61 12.96 12.51 12.78 0.2M
2021-04-06 13.01 13.04 12.34 12.65 0.5M
2021-04-05 12.37 13.42 12.00 12.55 0.5M
2021-04-01 12.11 12.33 11.97 12.24 0.3M
2021-03-31 11.73 12.07 11.65 11.89 0.4M
2021-03-30 11.45 11.73 11.34 11.67 0.3M
2021-03-29 11.35 11.52 11.25 11.35 0.2M
2021-03-26 11.37 11.46 11.25 11.35 0.1M
2021-03-25 11.44 11.52 11.30 11.35 0.2M
2021-03-24 11.40 11.54 11.27 11.46 0.2M
2021-03-23 11.35 11.67 11.19 11.40 0.2M
2021-03-22 11.47 12.02 11.45 11.48 0.1M
2021-03-19 11.53 11.72 11.30 11.47 0.2M
2021-03-18 11.73 11.73 11.20 11.41 0.2M
2021-03-17 11.68 12.02 11.55 11.60 0.2M
2021-03-16 11.65 11.82 11.32 11.77 0.1M
2021-03-15 11.35 11.64 11.30 11.59 0.1M
2021-03-12 11.45 11.45 11.27 11.38 0.1M
2021-03-11 11.65 11.92 11.40 11.45 0.2M
2021-03-10 11.47 11.88 11.16 11.63 0.2M
2021-03-09 11.13 11.53 11.00 11.36 0.5M
2021-03-08 11.53 11.53 10.96 11.13 0.2M
2021-03-05 11.58 12.41 11.19 11.54 0.5M
2021-03-04 12.30 12.39 11.46 11.46 0.6M
2021-03-03 11.73 11.76 11.07 11.58 0.3M
2021-03-02 11.74 11.95 11.14 11.68 0.4M
2021-03-01 11.45 12.02 10.91 11.74 0.8M
2021-02-26 11.73 11.97 10.65 11.52 1.1M
2021-02-25 11.81 11.86 11.35 11.73 0.2M
2021-02-24 11.73 11.97 11.73 11.81 0.1M
2021-02-23 11.92 12.20 11.73 11.81 0.1M
2021-02-22 11.78 12.00 11.13 11.81 0.2M
2021-02-19 11.90 12.16 11.78 11.95 0.1M
2021-02-18 11.51 11.83 11.45 11.72 0.1M
2021-02-17 11.47 11.60 11.28 11.53 0.0M
2021-02-12 11.52 11.62 11.23 11.47 0.1M
2021-02-11 11.57 11.81 11.32 11.49 0.1M
2021-02-10 11.31 11.92 11.18 11.51 0.2M
2021-02-09 11.10 11.25 10.85 11.17 0.1M
2021-02-08 11.24 11.24 10.81 11.13 0.1M
2021-02-05 11.30 11.32 10.77 10.91 0.2M
2021-02-04 11.10 11.32 10.96 11.25 0.2M
2021-02-03 11.06 11.40 10.89 11.10 0.4M
2021-02-02 10.33 10.89 10.33 10.87 0.6M
2021-02-01 10.12 10.19 9.98 10.19 0.4M
2021-01-29 10.10 10.25 9.94 10.04 0.1M
2021-01-28 9.69 10.10 9.69 10.04 0.1M
2021-01-27 10.03 10.04 9.64 9.92 0.2M
2021-01-26 9.73 10.43 9.71 10.04 0.1M
2021-01-22 9.75 9.86 9.51 9.85 0.1M
2021-01-21 9.94 10.05 9.62 9.82 0.1M
2021-01-20 9.94 10.07 9.82 9.95 0.1M
2021-01-19 10.04 10.18 9.89 9.98 0.1M
2021-01-18 10.13 10.19 9.93 10.03 0.1M
2021-01-15 10.08 10.18 9.86 10.02 0.2M
2021-01-14 10.09 10.10 9.89 10.10 0.1M
2021-01-13 9.91 10.20 9.33 10.09 0.2M
2021-01-12 10.22 10.26 9.87 9.89 0.2M
2021-01-11 10.14 10.33 10.00 10.19 0.1M
2021-01-08 10.21 10.39 10.09 10.14 0.1M
2021-01-07 10.47 10.47 9.86 10.24 0.2M
2021-01-06 10.00 10.15 9.55 9.84 0.4M
2021-01-05 10.12 10.36 9.85 10.00 0.2M
2021-01-04 10.56 10.56 9.81 10.12 0.2M