Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 308.00 | 318.98 | 308.00 | 310.00 | 310.00 | 2,900 |
| 2024-02-07 | 299.99 | 308.00 | 299.99 | 308.00 | 308.00 | 2,800 |
| 2024-02-06 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 2,900 |
| 2024-02-05 | 297.50 | 300.00 | 296.00 | 298.00 | 298.00 | 2,500 |
| 2024-02-02 | 299.50 | 299.50 | 297.70 | 297.70 | 297.70 | 600 |
| 2024-02-01 | 301.00 | 301.00 | 295.00 | 299.50 | 299.50 | 600 |
| 2024-01-31 | 251.00 | 301.00 | 251.00 | 295.00 | 295.00 | 3,800 |
| 2024-01-30 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2024-01-29 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2024-01-26 | 254.00 | 255.00 | 253.00 | 254.00 | 254.00 | 500 |
| 2024-01-25 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
| 2024-01-23 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2024-01-19 | 260.00 | 270.00 | 250.00 | 270.00 | 270.00 | 1,100 |
| 2024-01-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2024-01-17 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | 800 |
| 2024-01-16 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | 1,400 |
| 2024-01-15 | 240.00 | 240.00 | 237.12 | 239.00 | 239.00 | 300 |
| 2024-01-11 | 273.00 | 300.00 | 273.00 | 298.89 | 298.89 | 2,400 |
| 2024-01-10 | 240.00 | 289.00 | 240.00 | 275.00 | 275.00 | 5,800 |
| 2024-01-09 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 1,200 |
| 2024-01-08 | 241.99 | 242.00 | 235.25 | 235.25 | 235.25 | 800 |
| 2024-01-05 | 230.00 | 243.00 | 230.00 | 242.00 | 242.00 | 900 |
| 2024-01-04 | 239.98 | 240.00 | 237.00 | 240.00 | 240.00 | 900 |
| 2024-01-03 | 231.00 | 240.00 | 231.00 | 239.99 | 239.99 | 700 |
| 2024-01-02 | 240.00 | 240.00 | 225.00 | 239.00 | 239.00 | 700 |
| 2023-12-28 | 236.50 | 242.00 | 236.50 | 240.00 | 240.00 | 2,600 |
| 2023-12-27 | 220.00 | 235.99 | 219.00 | 219.00 | 219.00 | 1,700 |
| 2023-12-26 | 220.00 | 220.00 | 198.51 | 220.00 | 220.00 | 1,900 |
| 2023-12-22 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1,100 |
| 2023-12-21 | 199.00 | 220.00 | 199.00 | 220.00 | 220.00 | 900 |
| 2023-12-20 | 170.00 | 193.49 | 170.00 | 193.49 | 193.49 | 800 |
| 2023-12-19 | 164.00 | 177.00 | 160.00 | 170.01 | 170.01 | 2,900 |
| 2023-12-18 | 159.60 | 167.00 | 151.03 | 167.00 | 167.00 | 2,300 |
| 2023-12-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 200 |
| 2023-12-14 | 163.00 | 163.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2023-12-13 | 117.50 | 163.76 | 117.50 | 162.00 | 162.00 | 900 |
| 2023-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 200 |
| 2023-12-11 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 3,600 |
| 2023-12-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2023-12-07 | 98.020 | 99.000 | 95.000 | 99.000 | 99.000 | 2,000 |
| 2023-12-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2023-12-05 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1,100 |
| 2023-12-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 200 |
| 2023-12-01 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 1,600 |
| 2023-11-30 | 90.000 | 101.50 | 90.000 | 101.50 | 101.50 | 1,000 |
| 2023-11-29 | 90.010 | 102.49 | 90.000 | 95.000 | 95.000 | 4,500 |
| 2023-11-28 | 90.010 | 91.000 | 84.050 | 90.010 | 90.010 | 700 |
| 2023-11-27 | 80.080 | 100.00 | 80.080 | 100.00 | 100.00 | 9,400 |
| 2023-11-24 | 89.900 | 89.980 | 89.900 | 89.980 | 89.980 | 200 |
| 2023-11-23 | 79.490 | 90.000 | 79.490 | 88.100 | 88.100 | 10,800 |
| 2023-11-22 | 65.000 | 80.000 | 65.000 | 80.000 | 80.000 | 4,300 |
| 2023-11-21 | 51.000 | 64.000 | 51.000 | 64.000 | 64.000 | 700 |
| 2023-11-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 200 |
| 2023-11-13 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 100 |
| 2023-11-10 | 49.010 | 50.500 | 49.010 | 50.500 | 50.500 | 300 |
| 2023-10-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 100 |
| 2023-10-16 | 43.060 | 43.060 | 43.060 | 43.060 | 43.060 | 100 |
| 2023-10-13 | 43.060 | 43.060 | 43.060 | 43.060 | 43.060 | 100 |
| 2023-09-26 | 45.050 | 45.050 | 45.050 | 45.050 | 45.050 | 100 |
| 2023-09-12 | 45.010 | 45.010 | 45.000 | 45.000 | 45.000 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.