Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 300 |
| 2025-05-20 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-19 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 0 |
| 2025-05-16 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 200 |
| 2025-05-15 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-14 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-13 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-12 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-09 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-08 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-07 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 0 |
| 2025-05-06 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 100 |
| 2025-05-05 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | 200 |
| 2025-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-04-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-04-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-04-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 2025-04-25 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 100 |
| 2025-04-04 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 100 |
| 2025-03-31 | 299.99 | 300.00 | 280.00 | 280.00 | 280.00 | 5,500 |
| 2025-03-28 | 300.00 | 300.00 | 299.99 | 299.99 | 299.99 | 700 |
| 2025-03-10 | 270.00 | 270.01 | 270.00 | 270.01 | 270.01 | 200 |
| 2025-03-07 | 278.00 | 278.01 | 278.00 | 278.01 | 278.01 | 200 |
| 2025-03-06 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2025-03-05 | 290.00 | 302.00 | 275.00 | 302.00 | 302.00 | 700 |
| 2025-02-28 | 300.10 | 309.96 | 290.00 | 300.00 | 300.00 | 17,400 |
| 2025-02-27 | 299.99 | 316.00 | 299.98 | 316.00 | 316.00 | 6,500 |
| 2025-02-26 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 100 |
| 2025-02-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2025-02-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 400 |
| 2025-01-31 | 302.50 | 328.63 | 302.50 | 328.63 | 328.63 | 3,400 |
| 2025-01-30 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 6,600 |
| 2025-01-29 | 298.80 | 302.00 | 298.80 | 302.00 | 302.00 | 1,300 |
| 2025-01-27 | 285.01 | 293.99 | 285.00 | 293.99 | 293.99 | 600 |
| 2025-01-24 | 290.01 | 290.01 | 280.00 | 289.01 | 289.01 | 1,100 |
| 2025-01-23 | 297.84 | 298.90 | 290.00 | 296.70 | 296.70 | 1,100 |
| 2025-01-21 | 299.30 | 299.30 | 290.01 | 290.01 | 290.01 | 2,400 |
| 2025-01-20 | 300.10 | 300.10 | 299.30 | 300.00 | 300.00 | 1,100 |
| 2025-01-17 | 299.90 | 300.00 | 292.00 | 300.00 | 300.00 | 1,200 |
| 2025-01-16 | 300.11 | 306.00 | 300.00 | 306.00 | 306.00 | 900 |
| 2025-01-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 100 |
| 2025-01-14 | 292.00 | 305.00 | 292.00 | 305.00 | 305.00 | 1,100 |
| 2025-01-13 | 300.40 | 304.99 | 300.01 | 300.01 | 300.01 | 500 |
| 2025-01-10 | 299.90 | 307.00 | 299.90 | 299.90 | 299.90 | 500 |
| 2025-01-09 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 200 |
| 2025-01-08 | 301.20 | 308.99 | 299.00 | 300.00 | 300.00 | 1,400 |
| 2025-01-07 | 302.10 | 308.49 | 299.00 | 300.21 | 300.21 | 1,900 |
| 2025-01-06 | 309.00 | 320.10 | 300.00 | 303.35 | 303.35 | 2,000 |
| 2025-01-03 | 302.50 | 319.00 | 299.00 | 307.21 | 307.21 | 3,400 |
| 2025-01-02 | 327.99 | 327.99 | 299.00 | 302.21 | 302.21 | 1,700 |
| 2024-12-30 | 309.48 | 330.00 | 300.00 | 330.00 | 330.00 | 37,700 |
| 2024-12-27 | 229.98 | 289.50 | 229.98 | 289.50 | 289.50 | 10,400 |
| 2024-12-26 | 190.00 | 222.50 | 190.00 | 221.00 | 221.00 | 5,500 |
| 2024-12-23 | 182.00 | 195.00 | 182.00 | 185.00 | 185.00 | 600 |
| 2024-12-20 | 168.90 | 177.99 | 168.90 | 177.99 | 177.99 | 700 |
| 2024-12-19 | 154.90 | 168.87 | 154.90 | 168.00 | 168.00 | 1,000 |
| 2024-12-13 | 140.00 | 154.98 | 128.00 | 154.98 | 154.98 | 1,900 |
| 2024-12-05 | 155.00 | 155.00 | 154.99 | 154.99 | 154.99 | 200 |
| 2024-12-03 | 147.00 | 153.99 | 147.00 | 153.99 | 153.99 | 200 |
| 2024-11-29 | 150.00 | 156.00 | 150.00 | 153.99 | 153.99 | 1,400 |
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.