Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 49.000 | 49.000 | 45.000 | 45.000 | 45.000 | 200 |
| 2023-08-14 | 50.520 | 50.520 | 50.520 | 50.520 | 50.520 | 100 |
| 2023-08-11 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 100 |
| 2023-08-09 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 100 |
| 2023-08-07 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 100 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2023-08-02 | 45.110 | 45.110 | 45.100 | 45.100 | 45.100 | 300 |
| 2023-07-28 | 45.080 | 45.080 | 45.080 | 45.080 | 45.080 | 100 |
| 2023-07-20 | 45.260 | 45.260 | 45.250 | 45.250 | 45.250 | 400 |
| 2023-07-19 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 200 |
| 2023-07-14 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 100 |
| 2023-07-13 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 100 |
| 2023-07-05 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 200 |
| 2023-07-04 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 100 |
| 2023-07-03 | 45.260 | 45.260 | 45.260 | 45.260 | 45.260 | 100 |
| 2023-06-30 | 45.020 | 45.020 | 45.020 | 45.020 | 45.020 | 100 |
| 2023-06-29 | 45.020 | 45.020 | 45.020 | 45.020 | 45.020 | 100 |
| 2023-06-27 | 45.030 | 45.030 | 45.020 | 45.020 | 45.020 | 200 |
| 2023-06-26 | 56.000 | 56.000 | 45.010 | 45.010 | 45.010 | 400 |
| 2023-06-23 | 44.900 | 60.720 | 40.000 | 56.000 | 56.000 | 2,400 |
| 2023-06-22 | 33.010 | 33.010 | 33.010 | 33.010 | 33.010 | 200 |
| 2023-06-02 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 100 |
| 2023-05-26 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 200 |
| 2023-05-24 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 100 |
| 2023-04-19 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2023-04-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,200 |
| 2023-04-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 600 |
| 2023-03-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 300 |
| 2023-03-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 100 |
| 2023-03-17 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 100 |
| 2023-02-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 100 |
| 2023-02-16 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 600 |
| 2023-02-01 | 25.310 | 25.310 | 25.300 | 25.300 | 25.300 | 400 |
| 2023-01-19 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 100 |
| 2022-11-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 100 |
| 2022-09-26 | 30.140 | 37.890 | 30.140 | 33.510 | 33.510 | 400 |
| 2022-09-13 | 37.900 | 37.900 | 37.900 | 37.900 | 37.900 | 100 |
| 2022-09-08 | 34.060 | 34.060 | 34.060 | 34.060 | 34.060 | 100 |
| 2022-09-06 | 41.490 | 41.490 | 41.490 | 41.490 | 41.490 | 100 |
| 2022-04-05 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 300 |
| 2022-03-29 | 44.990 | 44.990 | 44.990 | 44.990 | 44.990 | 300 |
| 2022-03-22 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 200 |
| 2022-03-21 | 45.000 | 45.010 | 45.000 | 45.010 | 45.010 | 200 |
| 2021-12-27 | 50.590 | 50.590 | 50.590 | 50.590 | 50.590 | 100 |
| 2021-11-29 | 49.990 | 50.590 | 49.900 | 50.590 | 50.590 | 300 |
| 2021-11-26 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 300 |
| 2021-11-16 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 100 |
| 2021-11-12 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 100 |
| 2021-10-28 | 46.030 | 46.030 | 46.030 | 46.030 | 46.030 | 400 |
← NewerPage 11 of 11 · 649 trading days
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.