B3 · FASA3 · stock
Fasa S.A. (FASA3) stock price history
Every B3 trading session of Fasa S.A. from Jul 5, 2000 to Sep 28, 2026: 6,580 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FASA3 adjusted close, 2000 to 2026
- R$111.19
- All time high, 2007
- R$3.31
- 52 week high, R$0.1800 low
- 6,580
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FASA3 key facts
- Fasa S.A. (FASA3) closed at R$0.2700 on Sep 28, 2026 on B3.
- FASA3's all time high close is R$111.19, set on Feb 1, 2007; its all time low close is R$0.1800 on May 20, 2026.
- FASA3's 52 week range is R$0.1800 to R$3.31.
- FASA3 returned -91.6% over the year to Sep 28, 2026 and -92.9% over five years.
- Over ten years FASA3 returned -87%, -18.7% a year compounded.
- FASA3's deepest drawdown was -99.8% from Feb 1, 2007 to May 20, 2026.
- DataCedar holds 6,580 daily sessions of FASA3 history from Jul 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FASA3 price chart, 2000 to 2026
FASA3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.1% |
| 3 months | +22.7% |
| 6 months | -38.6% |
| Year to date | -87.0% |
| 1 year | -91.6% |
| 3 years | -87.8% |
| 5 years | -92.9% |
| 10 years | -87.4% |
| Since Jul 5, 2000 | -98.9% |
| Compound annual growth, 26.2 years | -15.7% |
FASA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$111.19 on Feb 1, 2007
- All time low close
- R$0.1800 on May 20, 2026
- 52 week high
- R$3.31 on Oct 6, 2025
- 52 week low
- R$0.1800 on May 20, 2026
- Deepest drawdown
- -99.8% from Feb 1, 2007 to May 20, 2026, not yet recovered
- Best single session
- +147.5% on Jan 26, 2007
- Worst single session
- -88.5% on Nov 5, 2004
- Volatility, 1 year annualised
- 130.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2015, +440%
- Worst calendar year
- 2004, -75%
FASA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.98 | R$2.12 | R$0.1800 | R$0.2700 | -87.0% | 14.6M | 185 |
| 2025 | R$2.84 | R$4.85 | R$1.76 | R$2.08 | -23.0% | 7.2M | 250 |
| 2024 | R$2.13 | R$5.17 | R$1.52 | R$2.70 | +26.8% | 16.7M | 251 |
| 2023 | R$2.23 | R$3.17 | R$1.90 | R$2.13 | -4.3% | 4.2M | 248 |
| 2022 | R$2.35 | R$2.91 | R$1.84 | R$2.23 | -3.3% | 8.9M | 250 |
| 2021 | R$2.39 | R$9.30 | R$1.91 | R$2.30 | -3.8% | 42.3M | 247 |
| 2020 | R$1.25 | R$3.07 | R$0.7055 | R$2.39 | +92.8% | 45.3M | 248 |
| 2019 | R$1.83 | R$2.19 | R$1.01 | R$1.24 | -32.4% | 18.5M | 248 |
| 2018 | R$2.60 | R$2.99 | R$1.45 | R$1.83 | -27.8% | 19.3M | 246 |
| 2017 | R$2.26 | R$3.93 | R$1.86 | R$2.54 | +14.0% | 28.1M | 254 |
| 2016 | R$3.12 | R$3.68 | R$1.09 | R$2.23 | -25.9% | 42.1M | 249 |
| 2015 | R$0.4456 | R$3.56 | R$0.3342 | R$3.01 | +440.0% | 21.3M | 246 |
| 2014 | R$1.23 | R$4.23 | R$0.3342 | R$0.5569 | -58.3% | 28.4M | 248 |
| 2013 | R$0.6667 | R$2.78 | R$0.2222 | R$1.34 | +100.5% | 6.8M | 248 |
| 2012 | R$1.33 | R$198.98 | R$0.6667 | R$0.6667 | -50.0% | 2.4M | 245 |
| 2011 | R$2.37 | R$2.82 | R$1.19 | R$1.33 | -43.8% | 13.5M | 249 |
| 2010 | R$2.59 | R$10.89 | R$2.07 | R$2.37 | -8.6% | 75.1M | 247 |
| 2009 | R$1.33 | R$3.48 | R$1.33 | R$2.59 | +84.2% | 5.9M | 248 |
| 2008 | R$5.41 | R$6.44 | R$0.8149 | R$1.41 | -73.6% | 3.1M | 249 |
| 2007 | R$2.89 | R$169.57 | R$2.89 | R$5.33 | +84.6% | 5.9M | 245 |
| 2006 | R$1.41 | R$3.33 | R$1.41 | R$2.89 | +105.3% | 1.9K | 258 |
| 2005 | R$4.00 | R$4.00 | R$0.4445 | R$1.41 | -64.8% | 9.3K | 249 |
| 2004 | R$16.15 | R$16.15 | R$0.7408 | R$4.00 | -75.2% | 24.7K | 261 |
| 2003 | R$16.96 | R$16.96 | R$16.15 | R$16.15 | -4.8% | 456 | 261 |
| 2002 | R$16.96 | R$16.96 | R$16.96 | R$16.96 | 0.0% | 0 | 261 |
| 2001 | R$25.19 | R$25.19 | R$16.96 | R$16.96 | -32.6% | 2.9K | 261 |
| 2000 | R$29.28 | R$29.28 | R$23.63 | R$25.19 | n/a | 114 | 128 |
FASA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.2700 | +42.1% |
| August 2026 | R$0.1900 | -5.0% |
| July 2026 | R$0.2000 | -9.1% |
| June 2026 | R$0.2200 | -8.3% |
| May 2026 | R$0.2400 | -22.6% |
| April 2026 | R$0.3100 | -26.2% |
| March 2026 | R$0.4200 | -47.5% |
| February 2026 | R$0.8000 | -29.8% |
| January 2026 | R$1.14 | -45.2% |
| December 2025 | R$2.08 | -25.2% |
| November 2025 | R$2.78 | -8.6% |
| October 2025 | R$3.04 | -5.6% |
About the FASA3 data
Daily bars. 6,580 sessions from Jul 5, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FASA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- F2RT34 First Industrial Realty Trust, Inc.
- F2VR34 Fiverr International Ltd.
- FAED11 Fundo de Investimento Imobiliário - FII Anhanguera Educacional
- FAMB11 Fundo de Investimento Imobiliario Edificio Almirante Barroso
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
- FCXO34 Freeport-McMoRan Inc.
- FDMO34 Ford Motor Company
Common questions
FASA3 share price history
