Fras Le SA (FRAS3)

FRAS3
🏛️ ブラジル →
22.55
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 8.97 9.09 8.90 9.01 0.2M
2022-12-28 8.89 8.97 8.74 8.96 0.5M
2022-12-27 9.37 9.37 8.88 8.88 0.3M
2022-12-26 9.50 9.50 9.30 9.33 0.1M
2022-12-23 9.37 9.55 9.37 9.47 0.2M
2022-12-22 9.64 9.64 9.32 9.44 0.2M
2022-12-21 9.51 9.55 9.33 9.40 0.2M
2022-12-20 9.35 9.55 9.18 9.50 0.2M
2022-12-19 9.22 9.34 9.07 9.17 0.3M
2022-12-16 9.22 9.30 9.07 9.09 0.2M
2022-12-15 9.18 9.34 9.09 9.19 0.3M
2022-12-14 9.13 9.25 8.95 9.19 0.5M
2022-12-13 9.29 9.36 9.06 9.17 0.2M
2022-12-12 9.53 9.59 9.18 9.31 0.2M
2022-12-09 9.63 9.72 9.44 9.55 0.3M
2022-12-08 9.84 9.84 9.58 9.68 0.3M
2022-12-07 9.88 10.08 9.82 9.88 0.3M
2022-12-06 10.03 10.03 9.79 10.00 0.3M
2022-12-05 10.32 10.35 9.97 9.99 0.3M
2022-12-02 10.00 10.35 9.81 10.35 0.4M
2022-12-01 10.09 10.11 9.83 9.94 0.3M
2022-11-30 10.17 10.28 9.91 10.12 0.3M
2022-11-29 10.02 10.21 10.00 10.17 0.3M
2022-11-28 10.02 10.19 9.98 10.05 0.4M
2022-11-25 10.72 10.72 10.13 10.13 0.4M
2022-11-24 10.30 10.75 10.13 10.66 0.3M
2022-11-23 10.36 10.37 10.18 10.37 0.3M
2022-11-22 10.75 10.82 10.33 10.39 0.5M
2022-11-21 10.46 10.68 10.31 10.66 0.5M
2022-11-18 10.73 10.82 10.40 10.40 0.5M
2022-11-17 10.69 10.74 10.27 10.60 0.7M
2022-11-16 11.31 11.37 10.75 10.83 0.6M
2022-11-14 11.46 11.62 11.18 11.34 0.6M
2022-11-11 12.06 12.11 11.44 11.56 1.0M
2022-11-10 12.73 12.73 11.51 12.08 1.1M
2022-11-09 12.72 12.72 12.27 12.43 0.4M
2022-11-08 12.79 12.95 12.55 12.69 0.4M
2022-11-07 13.21 13.21 12.74 12.85 0.4M
2022-11-04 13.21 13.26 12.99 13.25 0.5M
2022-11-03 12.89 13.19 12.70 13.00 0.5M
2022-11-01 13.03 13.16 12.81 12.97 0.4M
2022-10-31 12.52 13.06 12.48 13.04 0.5M
2022-10-28 12.67 12.79 12.50 12.62 0.5M
2022-10-27 12.31 12.70 12.25 12.61 0.4M
2022-10-26 12.43 12.52 12.24 12.28 0.6M
2022-10-25 12.55 12.89 12.49 12.55 0.5M
2022-10-24 12.37 12.74 12.32 12.59 0.7M
2022-10-21 12.05 12.50 12.05 12.45 0.3M
2022-10-20 12.48 12.49 11.74 12.18 1.5M
2022-10-19 12.14 12.50 12.01 12.40 0.5M
2022-10-18 11.75 12.14 11.71 12.14 0.7M
2022-10-17 11.62 11.87 11.61 11.71 0.2M
2022-10-14 11.68 11.88 11.60 11.64 0.4M
2022-10-13 11.53 11.81 11.37 11.68 0.4M
2022-10-11 11.71 11.81 11.55 11.65 0.2M
2022-10-10 11.79 11.82 11.63 11.70 0.4M
2022-10-07 11.76 11.86 11.62 11.77 0.4M
2022-10-06 12.03 12.07 11.72 11.76 0.4M
2022-10-05 12.03 12.16 11.99 12.04 0.3M
2022-10-04 11.99 12.18 11.81 12.05 0.3M
2022-10-03 11.73 12.14 11.70 11.96 0.4M
2022-09-30 11.40 11.70 11.33 11.70 0.4M
2022-09-29 11.51 11.53 11.32 11.49 0.3M
2022-09-28 11.38 11.75 11.21 11.50 0.4M
2022-09-27 11.47 11.60 11.31 11.35 0.4M
2022-09-26 12.04 12.06 11.35 11.35 0.3M
2022-09-23 12.00 12.00 11.69 11.87 0.4M
2022-09-22 11.85 11.99 11.59 11.97 0.4M
2022-09-21 11.98 11.98 11.65 11.71 0.3M
2022-09-20 11.90 12.00 11.73 11.86 0.4M
2022-09-19 11.57 11.95 11.40 11.85 0.3M
2022-09-16 11.62 11.62 11.24 11.62 0.3M
2022-09-15 11.38 11.73 11.30 11.60 0.3M
2022-09-14 11.29 11.42 11.05 11.39 0.3M
2022-09-13 11.14 11.16 10.91 11.11 0.1M
2022-09-12 11.45 11.50 11.10 11.20 0.2M
2022-09-09 11.64 11.65 11.40 11.44 0.1M
2022-09-08 11.59 11.67 11.25 11.51 0.2M
2022-09-06 11.73 11.73 11.16 11.47 0.2M
2022-09-05 11.77 11.77 11.59 11.73 0.1M
2022-09-02 11.80 11.91 11.69 11.79 0.3M
2022-09-01 11.88 11.90 11.48 11.76 0.2M
2022-08-31 11.93 12.04 11.73 11.90 0.2M
2022-08-30 11.92 12.20 11.77 11.92 0.2M
2022-08-29 11.49 11.92 11.37 11.92 0.4M
2022-08-26 11.78 11.82 11.42 11.57 0.1M
2022-08-25 11.61 11.71 11.53 11.64 0.1M
2022-08-24 11.45 11.58 11.26 11.52 0.2M
2022-08-23 11.52 11.56 11.32 11.42 0.1M
2022-08-22 11.30 11.56 11.21 11.44 0.3M
2022-08-19 11.73 11.73 11.30 11.44 0.1M
2022-08-18 11.99 11.99 11.59 11.69 0.2M
2022-08-17 11.89 12.16 11.87 11.98 0.1M
2022-08-16 12.07 12.10 11.84 11.90 0.1M
2022-08-15 12.22 12.24 12.07 12.12 0.2M
2022-08-12 12.42 12.55 12.18 12.31 0.1M
2022-08-11 12.51 12.51 12.29 12.45 0.1M
2022-08-10 12.33 12.61 12.14 12.51 0.1M
2022-08-09 12.21 12.32 11.95 12.05 0.1M
2022-08-08 12.21 12.38 12.14 12.23 0.1M
2022-08-05 11.86 12.14 11.84 12.14 0.1M
2022-08-04 11.48 12.01 11.48 11.90 0.1M
2022-08-03 11.40 11.57 11.34 11.45 0.2M
2022-08-02 11.38 11.45 11.20 11.40 0.1M
2022-08-01 11.03 11.50 11.03 11.38 0.2M
2022-07-29 10.97 11.08 10.67 11.08 0.1M
2022-07-28 10.60 10.89 10.60 10.89 0.1M
2022-07-27 10.32 10.63 10.32 10.63 0.1M
2022-07-26 10.32 10.44 10.21 10.26 0.1M
2022-07-25 10.49 10.60 10.27 10.32 0.2M
2022-07-22 10.14 10.49 10.13 10.49 0.2M
2022-07-21 9.94 10.18 9.77 10.18 0.2M
2022-07-20 9.48 9.89 9.42 9.89 0.1M
2022-07-19 9.25 9.40 9.18 9.32 0.1M
2022-07-18 9.05 9.54 9.05 9.15 0.2M
2022-07-15 8.83 9.09 8.82 8.99 0.1M
2022-07-14 8.92 8.93 8.74 8.84 0.1M
2022-07-13 8.86 8.96 8.77 8.89 0.1M
2022-07-12 8.80 8.93 8.74 8.85 0.1M
2022-07-11 8.87 8.98 8.72 8.85 0.1M
2022-07-08 9.08 9.10 8.83 8.93 0.1M
2022-07-07 8.85 9.12 8.85 8.98 0.1M
2022-07-06 8.74 8.97 8.72 8.79 0.1M
2022-07-05 8.84 8.84 8.57 8.75 0.2M
2022-07-04 9.10 9.10 8.85 8.88 0.2M
2022-07-01 9.04 9.15 8.87 9.07 0.1M
2022-06-30 8.89 9.18 8.82 9.07 0.2M
2022-06-29 9.08 9.08 8.93 9.03 0.1M
2022-06-28 9.20 9.42 9.11 9.11 0.2M
2022-06-27 9.07 9.24 8.91 9.19 0.2M
2022-06-24 9.25 9.25 8.90 9.09 0.2M
2022-06-23 9.15 9.20 9.07 9.07 0.1M
2022-06-22 9.07 9.25 9.01 9.07 0.2M
2022-06-21 9.34 9.44 9.10 9.10 0.2M
2022-06-20 9.39 9.49 9.19 9.37 0.3M
2022-06-17 9.55 9.58 9.27 9.27 1.4M
2022-06-15 9.68 9.76 9.37 9.66 0.4M
2022-06-14 9.43 9.61 9.43 9.52 0.1M
2022-06-13 9.64 9.64 9.46 9.51 0.3M
2022-06-10 9.73 9.79 9.51 9.79 0.2M
2022-06-09 9.94 9.94 9.65 9.74 0.3M
2022-06-08 9.94 10.28 9.80 10.00 0.4M
2022-06-07 10.31 10.33 9.87 9.94 0.7M
2022-06-06 10.11 10.41 9.94 10.41 0.3M
2022-06-03 9.87 10.05 9.61 10.05 0.7M
2022-06-02 9.50 9.91 9.32 9.91 1.0M
2022-06-01 9.39 9.52 9.22 9.51 0.3M
2022-05-31 9.40 9.48 9.24 9.40 0.4M
2022-05-30 9.46 9.57 9.37 9.38 0.1M
2022-05-27 9.33 9.55 9.19 9.38 0.4M
2022-05-26 9.28 9.65 9.25 9.30 0.8M
2022-05-25 9.27 9.50 9.02 9.22 0.6M
2022-05-24 9.29 9.38 9.19 9.35 0.1M
2022-05-23 9.22 9.36 9.22 9.34 0.1M
2022-05-20 9.53 9.53 9.04 9.23 0.3M
2022-05-19 9.36 9.42 9.18 9.41 0.1M
2022-05-18 9.33 9.37 9.11 9.24 0.1M
2022-05-17 9.40 9.57 9.29 9.29 0.1M
2022-05-16 9.35 9.46 9.25 9.25 0.1M
2022-05-13 9.21 9.53 9.21 9.29 0.2M
2022-05-12 9.10 9.37 9.10 9.17 0.5M
2022-05-11 9.30 9.46 9.14 9.20 0.2M
2022-05-10 9.58 9.58 9.13 9.29 0.8M
2022-05-09 9.55 9.63 9.24 9.38 0.4M
2022-05-06 9.95 10.05 9.55 9.65 0.4M
2022-05-05 10.40 10.40 9.76 10.02 0.5M
2022-05-04 10.11 10.54 9.93 10.48 0.5M
2022-05-03 10.22 10.34 10.11 10.27 0.2M
2022-05-02 10.27 10.30 9.97 10.26 0.2M
2022-04-29 10.99 11.19 10.09 10.36 0.7M
2022-04-28 10.74 10.78 10.44 10.74 0.2M
2022-04-27 10.33 10.70 10.33 10.69 0.2M
2022-04-26 10.32 10.46 10.09 10.40 0.2M
2022-04-25 10.25 10.39 9.97 10.37 0.2M
2022-04-22 10.12 10.13 9.83 10.11 0.5M
2022-04-20 9.79 10.25 9.78 10.22 0.3M
2022-04-19 10.13 10.16 9.51 9.75 2.7M
2022-04-18 10.77 10.84 10.13 10.16 1.3M
2022-04-14 10.28 10.83 10.16 10.75 0.4M
2022-04-13 10.24 10.35 9.85 10.25 1.1M
2022-04-12 10.56 10.67 10.03 10.10 1.0M
2022-04-11 10.86 10.86 10.01 10.41 1.2M
2022-04-08 11.05 11.05 9.96 10.73 2.0M
2022-04-07 12.50 12.56 11.83 11.90 0.2M
2022-04-06 13.20 13.20 12.41 12.45 0.3M
2022-04-05 13.45 13.45 13.15 13.18 0.1M
2022-04-04 13.55 13.58 13.25 13.33 0.2M
2022-04-01 13.31 13.51 13.22 13.51 0.1M
2022-03-31 13.31 13.41 13.15 13.28 0.1M
2022-03-30 13.66 13.79 13.13 13.26 0.1M
2022-03-29 12.93 13.31 12.69 13.29 0.1M
2022-03-28 12.92 12.93 12.63 12.73 0.3M
2022-03-25 13.06 13.18 12.83 13.02 0.1M
2022-03-24 12.45 13.06 12.39 13.06 0.3M
2022-03-23 12.29 12.58 12.16 12.51 0.2M
2022-03-22 12.17 12.46 12.03 12.29 0.4M
2022-03-21 12.45 12.54 11.99 12.12 0.5M
2022-03-18 12.74 13.16 12.41 12.41 3.3M
2022-03-17 12.40 12.67 12.28 12.63 0.3M
2022-03-16 12.23 12.56 12.19 12.48 0.2M
2022-03-15 12.35 12.44 12.09 12.22 0.2M
2022-03-14 12.32 12.57 12.22 12.22 0.2M
2022-03-11 12.35 12.52 12.18 12.36 0.2M
2022-03-10 11.81 12.43 11.63 12.36 0.3M
2022-03-09 11.46 11.86 11.36 11.84 0.2M
2022-03-08 12.33 12.38 11.33 11.33 0.3M
2022-03-07 12.37 12.55 12.24 12.25 0.3M
2022-03-04 12.27 12.47 12.09 12.38 0.3M
2022-03-03 12.30 12.62 12.09 12.30 0.2M
2022-03-02 12.69 12.69 12.18 12.33 0.3M
2022-02-25 13.06 13.06 12.54 12.72 0.2M
2022-02-24 13.19 13.26 12.66 12.91 0.4M
2022-02-23 13.18 13.70 12.91 13.56 0.3M
2022-02-22 12.58 13.21 12.53 13.21 0.2M
2022-02-21 12.63 12.71 12.34 12.53 0.5M
2022-02-18 12.76 12.77 12.39 12.46 0.3M
2022-02-17 12.38 12.74 12.31 12.74 0.2M
2022-02-16 12.57 12.59 12.40 12.40 0.2M
2022-02-15 12.81 12.81 12.55 12.55 0.3M
2022-02-14 12.58 12.81 12.35 12.81 0.1M
2022-02-11 12.59 12.86 12.35 12.50 0.1M
2022-02-10 12.50 12.62 12.29 12.59 0.1M
2022-02-09 12.18 12.52 12.09 12.50 0.1M
2022-02-08 12.07 12.23 11.92 12.19 0.1M
2022-02-07 11.99 12.47 11.93 12.18 0.2M
2022-02-04 11.95 12.17 11.72 12.07 0.1M
2022-02-03 11.52 11.96 11.42 11.96 2.0M
2022-02-02 11.58 11.60 11.39 11.42 0.1M
2022-02-01 11.72 11.91 11.56 11.57 0.1M
2022-01-31 11.40 11.83 11.32 11.80 0.4M
2022-01-28 11.49 11.51 11.28 11.39 0.1M
2022-01-27 11.53 11.59 11.39 11.39 0.5M
2022-01-26 12.33 12.36 12.04 12.09 0.4M
2022-01-25 12.66 12.66 12.13 12.26 0.3M
2022-01-24 12.85 12.86 12.38 12.50 0.3M
2022-01-21 13.27 13.27 12.73 12.84 0.4M
2022-01-20 12.65 13.35 12.54 13.31 0.4M
2022-01-19 12.37 12.65 12.29 12.60 0.3M
2022-01-18 12.31 12.35 12.10 12.33 0.1M
2022-01-17 12.51 12.57 12.31 12.39 0.1M
2022-01-14 12.65 12.65 12.22 12.52 0.1M
2022-01-13 12.69 12.69 12.49 12.63 0.1M
2022-01-12 12.39 12.74 12.39 12.73 0.1M
2022-01-11 12.39 12.57 12.17 12.48 0.1M
2022-01-10 12.58 12.59 12.22 12.34 0.1M
2022-01-07 12.71 12.80 12.54 12.64 0.2M
2022-01-06 12.86 12.94 12.54 12.71 0.1M
2022-01-05 13.03 13.08 12.61 12.77 0.4M
2022-01-04 13.48 13.48 12.84 13.02 0.1M
2022-01-03 13.71 13.82 13.32 13.37 0.2M