Fras Le SA (FRAS3)

FRAS3
🏛️ Brasilien →
22.73
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 22.17 22.17 22.17 22.17 0.3K
10:05 22.21 22.21 22.21 22.21 0.1K
10:10 22.21 22.21 22.21 22.21 0.2K
10:15 22.25 22.25 22.25 22.25 0.1K
10:20 22.27 22.27 22.27 22.27 0.2K
10:25 22.22 22.25 22.22 22.22 0.5K
10:30 22.21 22.21 22.21 22.21 0.1K
10:40 22.24 22.24 22.24 22.24 0.3K
10:45 22.22 22.24 22.22 22.22 1.5K
10:50 22.22 22.25 22.21 22.25 2.4K
10:55 22.24 22.25 22.24 22.25 0.3K
11:00 22.24 22.27 22.24 22.27 3.2K
11:05 22.27 22.27 22.25 22.27 1.0K
11:10 22.25 22.25 22.24 22.24 0.9K
11:15 22.27 22.27 22.27 22.27 0.2K
11:20 22.31 22.31 22.31 22.31 0.8K
11:25 22.23 22.24 22.23 22.24 2.0K
11:30 22.23 22.27 22.23 22.23 3.2K
11:35 22.22 22.24 22.22 22.24 1.8K
11:40 22.22 22.23 22.22 22.23 1.7K
11:45 22.22 22.24 22.22 22.24 0.9K
11:50 22.22 22.22 22.22 22.22 0.1K
11:55 22.26 22.26 22.26 22.26 2.3K
12:00 22.30 22.33 22.30 22.33 1.6K
12:05 22.33 22.33 22.30 22.31 2.4K
12:10 22.29 22.32 22.29 22.30 0.7K
12:15 22.30 22.30 22.30 22.30 0.1K
12:20 22.30 22.30 22.30 22.30 0.1K
12:25 22.30 22.30 22.30 22.30 0.6K
12:30 22.30 22.30 22.28 22.28 0.6K
12:35 22.31 22.31 22.28 22.29 0.8K
12:40 22.26 22.27 22.26 22.27 0.2K
12:45 22.27 22.27 22.27 22.27 0.1K
12:50 22.26 22.26 22.26 22.26 0.1K
12:55 22.26 22.26 22.26 22.26 0.3K
13:00 22.24 22.26 22.24 22.26 5.2K
13:05 22.24 22.25 22.24 22.24 0.5K
13:15 22.26 22.26 22.26 22.26 0.2K
13:20 22.25 22.27 22.25 22.27 0.2K
13:25 22.26 22.28 22.26 22.28 0.2K
13:35 22.26 22.27 22.26 22.27 0.2K
13:40 22.28 22.28 22.26 22.26 0.3K
13:45 22.26 22.28 22.26 22.26 0.3K
13:50 22.28 22.28 22.28 22.28 0.2K
13:55 22.28 22.37 22.28 22.37 5.3K
14:00 22.36 22.36 22.35 22.35 1.5K
14:05 22.35 22.35 22.35 22.35 0.1K
14:10 22.37 22.37 22.34 22.36 1.9K
14:15 22.35 22.35 22.34 22.34 0.6K
14:20 22.34 22.36 22.31 22.36 3.2K
14:25 22.35 22.39 22.35 22.36 1.8K
14:30 22.38 22.41 22.38 22.39 2.0K
14:35 22.37 22.39 22.33 22.36 3.2K
14:40 22.37 22.39 22.34 22.39 6.7K
14:45 22.39 22.42 22.37 22.42 4.8K
14:50 22.42 22.42 22.39 22.42 2.1K
14:55 22.40 22.45 22.40 22.45 4.4K
15:00 22.45 22.47 22.42 22.44 2.0K
15:05 22.47 22.47 22.43 22.46 2.2K
15:10 22.43 22.46 22.43 22.46 1.6K
15:15 22.47 22.47 22.43 22.43 2.8K
15:20 22.45 22.45 22.42 22.45 2.3K
15:25 22.42 22.46 22.42 22.43 1.6K
15:30 22.46 22.46 22.42 22.42 2.4K
15:35 22.44 22.45 22.43 22.45 1.8K
15:40 22.46 22.49 22.44 22.49 3.4K
15:45 22.48 22.50 22.47 22.50 3.8K
15:50 22.48 22.51 22.48 22.49 4.3K
15:55 22.51 22.53 22.49 22.53 3.3K
16:00 22.54 22.54 22.52 22.54 2.9K
16:05 22.54 22.55 22.51 22.55 3.4K
16:10 22.55 22.55 22.51 22.54 3.1K
16:15 22.51 22.54 22.47 22.49 5.4K
16:20 22.49 22.51 22.48 22.51 2.8K
16:25 22.51 22.52 22.48 22.51 5.1K
16:30 22.48 22.51 22.47 22.50 3.7K
16:35 22.50 22.51 22.48 22.48 4.1K
16:40 22.51 22.51 22.49 22.51 3.5K
16:45 22.51 22.52 22.49 22.52 3.8K
16:50 22.52 22.52 22.49 22.49 84.8K
16:55 22.55 22.55 22.55 22.55 58.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22.53 22.80 22.53 22.73 0.2M
2025-09-26 22.17 22.55 22.17 22.55 0.3M
2025-09-25 22.42 22.44 22.05 22.14 0.2M
2025-09-24 22.35 22.50 22.25 22.33 0.2M
2025-09-23 22.27 22.50 22.25 22.44 0.1M
2025-09-22 22.75 23.00 22.10 22.30 0.4M
2025-09-19 22.20 22.68 22.16 22.68 1.1M
2025-09-18 22.49 22.49 22.15 22.20 0.2M
2025-09-17 22.32 22.68 22.28 22.41 0.4M
2025-09-16 22.48 22.57 22.19 22.30 0.4M
2025-09-15 22.27 22.38 22.17 22.35 0.5M
2025-09-12 22.31 22.31 21.95 22.22 0.6M
2025-09-11 22.37 22.44 22.20 22.26 0.4M
2025-09-10 22.15 22.48 22.14 22.25 0.2M
2025-09-09 22.37 22.40 22.10 22.15 0.3M
2025-09-08 22.51 22.67 22.15 22.30 0.7M
2025-09-05 22.94 22.94 22.39 22.45 0.4M
2025-09-04 22.46 22.48 22.28 22.33 0.2M
2025-09-03 22.71 22.77 22.30 22.33 0.3M
2025-09-02 23.11 23.11 22.70 22.71 0.3M
2025-09-01 23.23 23.52 22.90 23.09 0.3M
2025-08-29 23.28 23.50 23.16 23.30 0.2M
2025-08-28 23.17 23.40 23.09 23.28 0.3M
2025-08-27 23.08 23.17 22.80 23.17 0.2M
2025-08-26 23.05 23.20 22.90 22.95 0.4M
2025-08-25 22.91 23.21 22.80 23.00 0.4M
2025-08-22 22.39 23.30 22.39 22.89 0.5M
2025-08-21 22.30 22.68 22.30 22.38 0.4M
2025-08-20 22.07 22.53 22.07 22.42 0.6M
2025-08-19 22.57 22.59 22.01 22.14 0.7M
2025-08-18 22.15 22.67 22.15 22.64 0.5M
2025-08-15 21.97 22.28 21.97 22.27 0.1M
2025-08-14 21.91 22.13 21.80 22.07 0.2M
2025-08-13 21.90 22.19 21.86 21.99 0.3M
2025-08-12 21.70 22.35 21.70 22.00 0.8M
2025-08-11 21.65 21.78 21.50 21.70 0.3M
2025-08-08 21.94 21.98 21.55 21.65 1.2M
2025-08-07 22.74 22.74 21.48 21.75 2.2M
2025-08-06 23.60 23.60 22.95 23.00 0.6M
2025-08-05 23.50 23.65 23.25 23.25 0.7M
2025-08-04 23.66 24.08 23.55 23.62 0.7M
2025-08-01 23.83 23.96 23.42 23.65 0.5M
2025-07-31 23.87 23.87 23.48 23.61 0.3M
2025-07-30 23.32 23.70 23.15 23.70 0.6M
2025-07-29 22.72 23.34 22.72 23.19 0.5M
2025-07-28 22.98 22.98 22.70 22.72 0.4M
2025-07-25 23.00 23.36 22.80 22.85 0.6M
2025-07-24 23.27 23.35 22.94 23.10 0.6M
2025-07-23 23.40 23.57 23.25 23.45 0.6M
2025-07-22 23.89 24.01 23.40 23.40 0.5M
2025-07-21 23.75 23.91 23.55 23.76 0.4M
2025-07-18 24.22 24.53 23.75 23.75 0.5M
2025-07-17 24.15 24.50 23.99 24.35 1.1M
2025-07-16 24.10 24.48 23.55 24.10 1.2M
2025-07-15 23.98 24.10 23.73 23.99 0.8M
2025-07-14 23.90 23.92 23.50 23.85 2.1M
2025-07-11 24.99 24.99 23.89 24.05 1.8M
2025-07-10 26.50 26.61 26.05 26.15 0.4M
2025-07-09 27.09 27.09 26.70 26.90 0.1M
2025-07-08 27.03 27.36 27.01 27.08 0.2M
2025-07-07 27.60 27.60 26.80 27.03 0.4M
2025-07-04 27.46 27.95 27.38 27.40 0.2M
2025-07-03 26.59 27.37 26.56 27.36 0.7M
2025-07-02 26.56 26.91 26.29 26.49 0.9M
2025-07-01 27.00 27.12 26.20 26.37 0.6M
2025-06-30 26.57 27.23 26.57 27.00 0.3M
2025-06-27 26.85 27.42 26.75 27.01 0.4M
2025-06-26 27.42 27.48 26.90 26.91 0.4M
2025-06-25 27.05 27.42 26.95 27.28 0.5M
2025-06-24 27.11 27.20 26.97 27.14 0.3M
2025-06-23 26.81 27.14 26.45 27.01 0.2M
2025-06-20 27.09 27.11 26.70 26.86 0.4M
2025-06-18 27.42 27.51 27.00 27.17 0.4M
2025-06-17 27.49 27.52 27.22 27.42 0.4M
2025-06-16 27.00 27.55 26.26 27.43 0.7M
2025-06-13 27.15 27.36 26.95 27.03 0.4M
2025-06-12 27.71 27.87 27.24 27.24 0.4M
2025-06-11 27.08 27.40 26.91 27.31 0.3M
2025-06-10 27.24 27.30 27.00 27.05 0.2M
2025-06-09 26.85 26.97 26.50 26.85 0.3M
2025-06-06 27.31 27.31 26.82 26.88 0.1M
2025-06-05 27.26 27.35 27.02 27.02 0.3M
2025-06-04 27.51 27.60 27.25 27.25 0.5M
2025-06-03 26.39 27.31 26.35 27.21 0.5M
2025-06-02 26.30 26.58 25.91 26.39 0.4M
2025-05-30 26.43 26.46 26.08 26.34 0.4M
2025-05-29 26.30 26.36 26.01 26.30 0.3M
2025-05-28 26.47 26.47 26.05 26.32 0.4M
2025-05-27 26.17 26.40 26.14 26.34 0.2M
2025-05-26 26.10 26.35 26.05 26.05 0.2M
2025-05-23 26.11 26.30 25.95 26.15 0.3M
2025-05-22 26.33 26.49 26.13 26.15 0.5M
2025-05-21 26.88 26.92 26.37 26.37 0.5M
2025-05-20 27.29 27.30 26.90 26.93 0.4M
2025-05-19 27.27 27.39 27.18 27.27 0.2M
2025-05-16 27.66 27.66 27.25 27.39 0.2M
2025-05-15 27.44 27.59 27.33 27.33 0.3M
2025-05-14 27.41 27.64 27.39 27.50 0.4M
2025-05-13 27.10 27.72 27.10 27.50 0.4M
2025-05-12 27.29 27.49 26.99 27.20 0.6M
2025-05-09 28.70 28.70 27.10 27.25 1.5M
2025-05-08 29.40 29.94 28.63 28.78 1.3M
2025-05-07 29.60 29.69 29.49 29.52 0.1M
2025-05-06 29.18 29.65 29.18 29.55 0.4M
2025-05-05 29.23 29.60 29.10 29.17 0.3M
2025-05-02 29.28 29.48 29.14 29.35 0.5M
2025-04-30 28.81 29.24 28.74 29.24 0.6M
2025-04-29 28.90 29.09 28.65 28.81 1.0M
2025-04-28 29.11 29.11 28.78 28.82 0.1M
2025-04-25 28.75 28.97 28.71 28.79 0.2M
2025-04-24 28.24 28.74 28.17 28.60 0.3M
2025-04-23 27.88 28.19 27.84 28.19 0.2M
2025-04-22 27.80 27.89 27.60 27.73 0.1M
2025-04-17 27.52 27.76 27.40 27.69 0.1M
2025-04-16 27.59 27.67 27.33 27.55 0.3M
2025-04-15 27.53 27.79 27.51 27.70 0.2M
2025-04-14 27.42 27.64 27.26 27.50 0.2M
2025-04-11 27.20 27.47 26.93 27.30 0.2M
2025-04-10 27.15 27.33 26.92 27.20 0.2M
2025-04-09 26.71 27.38 26.58 27.29 0.2M
2025-04-08 27.15 27.38 26.76 26.83 0.2M
2025-04-07 26.87 27.30 26.54 27.01 0.3M
2025-04-04 27.33 27.40 26.73 26.99 0.5M
2025-04-03 27.63 27.83 27.33 27.65 0.3M
2025-04-02 27.32 27.44 27.22 27.27 0.3M
2025-04-01 26.99 27.58 26.95 27.32 0.2M
2025-03-31 27.47 27.47 26.95 27.09 0.4M
2025-03-28 27.86 27.86 27.20 27.47 0.4M
2025-03-27 27.86 28.01 27.40 27.78 0.5M
2025-03-26 27.84 27.89 27.55 27.59 0.2M
2025-03-25 27.64 27.88 27.26 27.83 0.3M
2025-03-24 27.22 27.81 27.22 27.51 0.4M
2025-03-21 27.40 27.47 27.13 27.45 0.2M
2025-03-20 27.31 27.57 27.12 27.21 0.3M
2025-03-19 26.76 27.27 26.76 27.25 0.5M
2025-03-18 26.75 26.98 26.57 26.75 0.5M
2025-03-17 26.48 26.80 26.46 26.80 0.2M
2025-03-14 26.00 26.42 26.00 26.38 0.3M
2025-03-13 25.91 26.11 25.56 26.11 0.2M
2025-03-12 25.56 25.92 25.56 25.78 0.3M
2025-03-11 25.61 25.68 25.38 25.56 0.2M
2025-03-10 25.10 25.72 25.09 25.59 0.3M
2025-03-07 24.85 25.24 24.67 25.20 0.4M
2025-03-06 24.43 24.84 24.40 24.80 0.3M
2025-03-05 23.76 24.54 23.75 24.43 0.2M
2025-02-28 23.84 24.10 23.77 23.77 0.3M
2025-02-27 23.67 24.02 23.56 23.89 0.2M
2025-02-26 23.69 23.78 23.54 23.56 0.9M
2025-02-25 23.51 23.70 23.30 23.69 0.2M
2025-02-24 23.68 23.82 23.49 23.50 0.2M
2025-02-21 23.85 23.85 23.40 23.79 0.3M
2025-02-20 23.39 23.75 23.39 23.75 0.3M
2025-02-19 23.36 23.53 23.31 23.39 0.3M
2025-02-18 23.57 23.57 23.12 23.45 0.3M
2025-02-17 23.21 23.67 23.20 23.39 0.3M
2025-02-14 22.57 23.29 22.51 23.29 0.4M
2025-02-13 21.95 22.76 21.95 22.57 0.5M
2025-02-12 22.02 22.16 21.88 21.95 0.3M
2025-02-11 21.93 22.20 21.93 22.15 0.2M
2025-02-10 21.73 22.05 21.73 21.93 0.2M
2025-02-07 21.64 21.90 21.53 21.61 0.3M
2025-02-06 21.57 21.80 21.57 21.70 0.2M
2025-02-05 21.51 21.90 21.33 21.65 0.3M
2025-02-04 21.79 21.83 21.29 21.56 0.2M
2025-02-03 21.88 21.88 21.49 21.79 0.3M
2025-01-31 21.62 22.00 21.55 21.65 0.5M
2025-01-30 21.25 21.95 21.25 21.74 0.5M
2025-01-29 21.38 21.51 21.20 21.25 0.2M
2025-01-28 21.50 21.56 21.33 21.38 0.4M
2025-01-27 21.38 21.63 21.33 21.55 0.9M
2025-01-24 21.39 21.41 21.16 21.38 0.1M
2025-01-23 21.37 21.42 21.12 21.23 0.2M
2025-01-22 21.35 21.45 21.27 21.37 0.1M
2025-01-21 21.05 21.48 20.98 21.35 0.1M
2025-01-20 21.14 21.14 20.74 21.05 0.1M
2025-01-17 20.52 20.90 20.37 20.88 0.2M
2025-01-16 20.96 20.97 20.32 20.50 0.4M
2025-01-15 20.25 20.90 20.20 20.90 0.8M
2025-01-14 20.40 20.40 20.00 20.25 0.4M
2025-01-13 20.29 20.57 20.17 20.25 0.3M
2025-01-10 20.90 21.14 20.34 20.34 0.2M
2025-01-09 20.90 20.90 20.63 20.80 0.3M
2025-01-08 20.75 20.85 20.61 20.70 0.2M
2025-01-07 20.61 20.85 20.61 20.80 0.1M
2025-01-06 20.37 20.70 20.31 20.60 0.1M
2025-01-03 20.82 20.82 20.26 20.38 0.2M
2025-01-02 20.55 20.62 20.30 20.48 0.2M