Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 229.99 | 229.99 | 229.99 | 229.99 | 229.99 | 500 |
| 2025-08-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-08-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 2025-07-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-07-25 | 220.01 | 250.01 | 220.01 | 250.00 | 250.00 | 1,800 |
| 2025-07-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2025-07-23 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2025-07-22 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2025-07-21 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 100 |
| 2025-07-18 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-17 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-16 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-14 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-07-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 300 |
| 2025-07-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-07-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-06-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| 2025-06-26 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | 300 |
| 2025-06-25 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2025-06-24 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 200 |
| 2025-06-23 | 206.99 | 248.01 | 206.99 | 248.00 | 248.00 | 400 |
| 2025-06-20 | 250.00 | 274.00 | 249.00 | 249.00 | 249.00 | 700 |
| 2025-06-18 | 250.00 | 251.00 | 249.99 | 251.00 | 251.00 | 1,000 |
| 2025-06-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,500 |
| 2025-06-16 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-13 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-12 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-11 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-10 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-09 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-06 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-05 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-04 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-03 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-06-02 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-30 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 100 |
| 2025-05-29 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-28 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-27 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-26 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-23 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-22 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
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.