FRAS-LE ON N1 - Price History
Monthly price history for FRAS3.SA (FRAS-LE ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$18.29 | R$18.29 |
| April 2024 | R$18.03 | R$18.03 |
| March 2024 | R$17.90 | R$17.90 |
| February 2024 | R$16.35 | R$16.35 |
| January 2024 | R$15.62 | R$15.62 |
| December 2023 | R$17 | R$17 |
| November 2023 | R$15.72 | R$15.72 |
| October 2023 | R$14.96 | R$14.96 |
| September 2023 | R$16.25 | R$16.25 |
| August 2023 | R$13.74 | R$13.74 |
| July 2023 | R$13.44 | R$13.44 |
| June 2023 | R$12.80 | R$12.80 |
| May 2023 | R$12.05 | R$12.05 |
| April 2023 | R$9.38 | R$9.38 |
| March 2023 | R$9.29 | R$9.29 |
| February 2023 | R$10.69 | R$10.69 |
| January 2023 | R$10.29 | R$10.29 |
| December 2022 | R$9.61 | R$9.61 |
| November 2022 | R$10.80 | R$10.99 |
| October 2022 | R$13.73 | R$13.97 |
| September 2022 | R$12.32 | R$12.53 |
| August 2022 | R$12.53 | R$12.75 |
| July 2022 | R$11.67 | R$11.87 |
| June 2022 | R$9.55 | R$9.80 |
| May 2022 | R$9.78 | R$10.04 |
| April 2022 | R$10.77 | R$11.06 |
| March 2022 | R$13.81 | R$14.29 |
| February 2022 | R$13.13 | R$13.59 |
| January 2022 | R$12.19 | R$12.61 |
| December 2021 | R$13.46 | R$13.93 |
| November 2021 | R$12.02 | R$12.54 |
| October 2021 | R$13.62 | R$14.21 |
| September 2021 | R$13.51 | R$14.09 |
| August 2021 | R$15.05 | R$15.70 |
| July 2021 | R$15.17 | R$15.83 |
| June 2021 | R$12.10 | R$12.70 |
| May 2021 | R$11.29 | R$11.85 |
| April 2021 | R$11.22 | R$11.77 |
| March 2021 | R$11.68 | R$12.36 |
| February 2021 | R$11.32 | R$11.98 |
| January 2021 | R$9.87 | R$10.44 |
| December 2020 | R$9.56 | R$10.12 |
| November 2020 | R$7.24 | R$7.80 |
| October 2020 | R$5.62 | R$6.05 |
| September 2020 | R$5.28 | R$5.69 |
| August 2020 | R$4.78 | R$5.15 |
| July 2020 | R$5.16 | R$5.56 |
| June 2020 | R$4.99 | R$5.38 |
| May 2020 | R$4.19 | R$4.51 |
| April 2020 | R$3.76 | R$4.05 |
| March 2020 | R$3.68 | R$3.96 |
| February 2020 | R$5.56 | R$5.99 |
| January 2020 | R$6.38 | R$6.88 |
| December 2019 | R$5.29 | R$5.70 |
| November 2019 | R$4.26 | R$4.66 |
| October 2019 | R$4.22 | R$4.61 |
| September 2019 | R$4.19 | R$4.58 |
| August 2019 | R$4.21 | R$4.60 |
| July 2019 | R$4.34 | R$4.75 |
| June 2019 | R$4.34 | R$4.78 |
| May 2019 | R$4.23 | R$4.66 |
| April 2019 | R$4.44 | R$5.08 |
| March 2019 | R$4.46 | R$5.10 |
| February 2019 | R$4.38 | R$5.01 |
| January 2019 | R$4.64 | R$5.30 |
| December 2018 | R$4.02 | R$4.60 |
| November 2018 | R$3.74 | R$4.38 |
| October 2018 | R$3.73 | R$4.37 |
| September 2018 | R$3.45 | R$4.04 |
| August 2018 | R$4.01 | R$4.70 |
| July 2018 | R$4.18 | R$4.90 |
| June 2018 | R$4.01 | R$4.70 |
| May 2018 | R$4.40 | R$5.29 |
| April 2018 | R$4.57 | R$5.49 |
| March 2018 | R$4.69 | R$5.63 |
| February 2018 | R$4.90 | R$5.88 |
| January 2018 | R$4.54 | R$5.46 |
| December 2017 | R$4.46 | R$5.36 |
| November 2017 | R$4.30 | R$5.28 |
| October 2017 | R$4.51 | R$5.54 |
| September 2017 | R$4.88 | R$6 |
| August 2017 | R$4.07 | R$5 |
| July 2017 | R$3.74 | R$4.60 |
| June 2017 | R$3.60 | R$4.42 |
| May 2017 | R$3.56 | R$4.50 |
| April 2017 | R$3.57 | R$4.56 |
| March 2017 | R$3.48 | R$4.44 |
| February 2017 | R$3.55 | R$4.53 |
| January 2017 | R$3.69 | R$4.71 |
| December 2016 | R$3.38 | R$4.32 |
| November 2016 | R$3.15 | R$4.05 |
| October 2016 | R$3.40 | R$4.38 |
| September 2016 | R$3.60 | R$4.63 |
| August 2016 | R$3.88 | R$4.99 |
| July 2016 | R$3.31 | R$4.26 |
| June 2016 | R$2.58 | R$3.36 |
| May 2016 | R$2.62 | R$3.41 |
| April 2016 | R$2.84 | R$3.71 |
| March 2016 | R$2.78 | R$3.69 |
| February 2016 | R$2.92 | R$3.88 |
| January 2016 | R$2.49 | R$3.30 |
| December 2015 | R$2.86 | R$3.80 |
| November 2015 | R$2.68 | R$3.60 |
| October 2015 | R$2.45 | R$3.30 |
| September 2015 | R$2.49 | R$3.35 |
| August 2015 | R$2.40 | R$3.23 |
| July 2015 | R$2.34 | R$3.15 |
| June 2015 | R$2.37 | R$3.25 |
| May 2015 | R$2.55 | R$3.50 |
| April 2015 | R$2.40 | R$3.29 |
| March 2015 | R$2.21 | R$3.05 |
| February 2015 | R$2.82 | R$3.90 |
| January 2015 | R$2.74 | R$3.79 |
| December 2014 | R$2.97 | R$4.10 |
| November 2014 | R$2.98 | R$4.15 |
| October 2014 | R$3.06 | R$4.26 |
| September 2014 | R$2.93 | R$4.08 |
| August 2014 | R$2.87 | R$4 |
| July 2014 | R$3.05 | R$4.25 |
| June 2014 | R$3 | R$4.19 |
| May 2014 | R$2.82 | R$4 |
| April 2014 | R$2.86 | R$4.05 |
| March 2014 | R$2.46 | R$4.39 |
| February 2014 | R$2.66 | R$4.75 |
| January 2014 | R$2.97 | R$5.30 |
| December 2013 | R$4.29 | R$6.28 |
| November 2013 | R$4.45 | R$8.04 |
| October 2013 | R$6.04 | R$8.89 |
| September 2013 | R$6.04 | R$8.89 |
| August 2013 | R$6.04 | R$8.89 |
| July 2013 | R$6.04 | R$8.89 |
| June 2013 | R$6.04 | R$8.89 |
| May 2013 | R$6 | R$8.89 |
| April 2013 | R$6.18 | R$11.40 |
| March 2013 | R$6.37 | R$9.44 |
| February 2013 | R$6.37 | R$9.44 |
| January 2013 | R$5.41 | R$10.01 |
| December 2012 | R$3.26 | R$6.07 |
| November 2012 | R$4.83 | R$9 |
| October 2012 | R$6.35 | R$9.44 |
| September 2012 | R$6.35 | R$9.44 |
| August 2012 | R$6.35 | R$9.44 |
| July 2012 | R$6.35 | R$9.44 |
| June 2012 | R$6.35 | R$9.44 |
| May 2012 | R$6.46 | R$12.10 |
| April 2012 | R$9.07 | R$16.99 |
| March 2012 | R$9.06 | R$17 |
| February 2012 | R$1.62 | R$2.42 |
| January 2012 | R$1.62 | R$2.42 |
| December 2011 | R$1.65 | R$3.10 |
| November 2011 | R$2.34 | R$3.56 |
| October 2011 | R$2.34 | R$3.56 |
| September 2011 | R$2.34 | R$3.56 |
| August 2011 | R$2.34 | R$3.56 |
| July 2011 | R$2.34 | R$3.56 |
| June 2011 | R$2.34 | R$3.56 |
| May 2011 | R$10 | R$20 |
| April 2011 | R$1.71 | R$3.43 |
| March 2011 | R$2.29 | R$3.56 |
| February 2011 | R$2.29 | R$3.56 |
| January 2011 | R$2.29 | R$3.56 |
| December 2010 | R$2.29 | R$3.56 |
| November 2010 | R$2.25 | R$3.56 |
| October 2010 | R$2.25 | R$3.56 |
| September 2010 | R$2.25 | R$3.56 |
| August 2010 | R$2.25 | R$3.56 |
| July 2010 | R$2.25 | R$3.56 |
| June 2010 | R$2.25 | R$3.56 |
| May 2010 | R$2.22 | R$3.56 |
| April 2010 | R$1.69 | R$2.71 |
| March 2010 | R$1.58 | R$5.20 |
| February 2010 | R$1.72 | R$2.79 |
| January 2010 | R$1.72 | R$2.79 |
| December 2009 | R$1.72 | R$2.79 |
| November 2009 | R$1.68 | R$2.79 |
| October 2009 | R$1.68 | R$2.79 |
| September 2009 | R$1.68 | R$2.79 |
| August 2009 | R$1.68 | R$2.79 |
| July 2009 | R$1.68 | R$2.79 |
| June 2009 | R$1.68 | R$2.79 |
| May 2009 | R$1.67 | R$2.79 |
| April 2009 | R$1.67 | R$2.79 |
| March 2009 | R$1.67 | R$2.79 |
| February 2009 | R$1.67 | R$2.79 |
| January 2009 | R$1.67 | R$2.79 |
| December 2008 | R$1.67 | R$2.79 |
| November 2008 | R$1.67 | R$2.79 |
| October 2008 | R$1.64 | R$2.79 |
| September 2008 | R$1.64 | R$2.79 |
| August 2008 | R$1.45 | R$5.37 |
| July 2008 | R$1.68 | R$2.86 |
| June 2008 | R$1.68 | R$2.86 |
| May 2008 | R$1.66 | R$2.86 |
| April 2008 | R$1.42 | R$5.50 |
| March 2008 | R$1.29 | R$5.01 |
| February 2008 | R$1.80 | R$7 |
| January 2008 | R$1.96 | R$7.60 |
| December 2007 | R$2.03 | R$3.54 |
| November 2007 | R$2.03 | R$3.54 |
| October 2007 | R$2.03 | R$3.54 |
| September 2007 | R$2.03 | R$3.54 |
| August 2007 | R$2.03 | R$3.54 |
| July 2007 | R$2.03 | R$3.54 |
| June 2007 | R$1.70 | R$6.81 |
| May 2007 | R$1.51 | R$6.04 |
| April 2007 | R$1.51 | R$6.05 |
| February 2007 | R$1.61 | R$6.50 |
| November 2006 | R$1.23 | R$5 |
| February 2006 | R$0.60 | R$2.50 |
| October 2003 | R$0.51 | R$2.50 |
| March 2002 | R$0.17 | R$0.96 |
| August 2001 | R$0.17 | R$1 |
| January 2001 | R$0.12 | R$0.80 |
| August 2000 | R$0.14 | R$0.90 |
| July 2000 | R$0.14 | R$0.92 |
| June 2000 | R$0.16 | R$1 |
| March 2000 | R$0.18 | R$1.20 |
| February 1999 | R$0.19 | R$1.31 |
| March 1998 | R$0.32 | R$2.30 |
| February 1998 | R$0.28 | R$2 |
| November 1997 | R$0.28 | R$2 |
| October 1997 | R$0.34 | R$2.50 |
| September 1997 | R$0.26 | R$1.90 |
| July 1997 | R$0.28 | R$2 |
| June 1997 | R$0.28 | R$2 |
| May 1997 | R$0.28 | R$2 |
| March 1997 | R$0.19 | R$1.35 |
| February 1997 | R$0.19 | R$1.35 |
| December 1996 | R$0.17 | R$1.20 |
| November 1996 | R$0.14 | R$1 |
| October 1996 | R$0.15 | R$1.10 |
| September 1996 | R$0.14 | R$1.05 |
| August 1996 | R$0.14 | R$1 |
| July 1996 | R$0.14 | R$1 |
| June 1996 | R$0.12 | R$0.90 |
| May 1996 | R$0.08 | R$0.61 |
| April 1996 | R$0.08 | R$0.60 |
| March 1996 | R$0.10 | R$0.70 |
| February 1996 | R$0.12 | R$0.90 |
| January 1996 | R$0.12 | R$0.90 |
| December 1995 | R$0.14 | R$1 |
| November 1995 | R$0.21 | R$1.50 |
| October 1995 | R$0.21 | R$1.50 |
| September 1995 | R$0.15 | R$1.10 |
| August 1995 | R$0.13 | R$0.97 |
| June 1995 | R$0.28 | R$2 |
| May 1995 | R$0.28 | R$2 |
| January 1995 | R$0.28 | R$2 |
| December 1994 | R$0.28 | R$2 |
| November 1994 | R$0.41 | R$3 |
| October 1994 | R$0.30 | R$2.15 |
| September 1994 | R$0.34 | R$2.50 |
| August 1994 | R$0.33 | R$2.40 |
| July 1994 | R$0.28 | R$2 |
| June 1994 | R$0.20 | R$1.45 |
| May 1994 | R$0.25 | R$1.78 |
| April 1994 | R$0.17 | R$1.24 |
| March 1994 | R$0.14 | R$1.02 |
| February 1994 | R$0.11 | R$0.80 |
| January 1994 | R$0.05 | R$0.38 |
| December 1993 | R$0.04 | R$0.29 |
| November 1993 | R$0.03 | R$0.20 |
| October 1993 | R$0.02 | R$0.14 |
| September 1993 | R$0.01 | R$0.09 |
| August 1993 | R$0.01 | R$0.07 |
| July 1993 | R$0.01 | R$0.05 |
| June 1993 | R$0.01 | R$0.06 |
| April 1993 | R$0.01 | R$0.04 |
| March 1993 | R$0.01 | R$0.05 |
| February 1993 | R$0 | R$0.04 |
| January 1993 | R$0 | R$0.03 |
| December 1992 | R$0 | R$0.02 |
| October 1992 | R$0 | R$0.01 |
FRAS3.SA
Price: R$18.29
52 week price:
Dividend Yield: 2.59%
5-year range yield:
Forward Dividend Yield: 2.89%
Payout Ratio: 65.78%
Payout Ratio Range:
Dividend Per Share: 0.53 BRL
Earnings Per Share: 1.41 BRL
P/E Ratio: 12.77
Exchange: SAO
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 4.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 19.78%
DGR10: 21.10%
DGR20: 20.00%