Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 100 |
| 2024-11-26 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 300 |
| 2024-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2024-11-22 | 160.00 | 160.00 | 145.50 | 145.50 | 145.50 | 1,300 |
| 2024-11-21 | 159.00 | 160.00 | 154.99 | 157.99 | 157.99 | 700 |
| 2024-11-14 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 4,800 |
| 2024-11-12 | 155.99 | 160.00 | 155.99 | 160.00 | 160.00 | 300 |
| 2024-11-08 | 153.98 | 153.98 | 153.00 | 153.00 | 153.00 | 200 |
| 2024-11-07 | 140.10 | 149.00 | 140.00 | 149.00 | 149.00 | 2,000 |
| 2024-11-06 | 144.00 | 147.42 | 144.00 | 147.42 | 147.42 | 300 |
| 2024-11-05 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 1,300 |
| 2024-11-04 | 127.00 | 134.00 | 127.00 | 133.45 | 133.45 | 2,500 |
| 2024-11-01 | 129.99 | 130.00 | 111.00 | 119.91 | 119.91 | 7,000 |
| 2024-10-31 | 146.95 | 168.00 | 130.00 | 130.00 | 130.00 | 33,500 |
| 2024-10-30 | 130.00 | 155.00 | 129.98 | 147.00 | 147.00 | 38,000 |
| 2024-10-29 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 32,100 |
| 2024-10-28 | 136.01 | 142.00 | 129.01 | 134.00 | 134.00 | 9,800 |
| 2024-10-25 | 152.00 | 152.00 | 130.00 | 145.00 | 145.00 | 16,100 |
| 2024-10-24 | 144.14 | 151.97 | 135.00 | 151.97 | 151.97 | 1,800 |
| 2024-10-23 | 120.00 | 147.00 | 120.00 | 147.00 | 147.00 | 1,700 |
| 2024-10-22 | 112.00 | 119.92 | 112.00 | 119.92 | 119.92 | 8,400 |
| 2024-10-18 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 400 |
| 2024-10-17 | 103.99 | 110.00 | 102.74 | 110.00 | 110.00 | 1,800 |
| 2024-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2024-10-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 2024-10-14 | 86.460 | 102.00 | 86.460 | 102.00 | 102.00 | 1,300 |
| 2024-10-11 | 91.650 | 94.300 | 85.000 | 85.000 | 85.000 | 1,800 |
| 2024-10-10 | 95.000 | 95.000 | 90.550 | 90.550 | 90.550 | 1,000 |
| 2024-10-09 | 99.010 | 99.300 | 95.000 | 95.000 | 95.000 | 500 |
| 2024-10-08 | 114.20 | 114.20 | 100.00 | 100.00 | 100.00 | 3,100 |
| 2024-10-07 | 113.01 | 113.01 | 104.01 | 106.57 | 106.57 | 1,300 |
| 2024-10-04 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | 200 |
| 2024-10-03 | 129.01 | 129.01 | 125.00 | 125.00 | 125.00 | 400 |
| 2024-10-02 | 141.06 | 141.06 | 131.16 | 131.16 | 131.16 | 200 |
| 2024-10-01 | 162.00 | 165.00 | 147.99 | 147.99 | 147.99 | 7,200 |
| 2024-09-30 | 130.01 | 165.00 | 129.98 | 165.00 | 165.00 | 94,700 |
| 2024-09-27 | 165.00 | 165.00 | 137.00 | 137.00 | 137.00 | 4,500 |
| 2024-09-26 | 175.00 | 175.00 | 165.00 | 169.79 | 169.79 | 8,000 |
| 2024-09-25 | 174.73 | 175.60 | 170.00 | 175.60 | 175.60 | 5,500 |
| 2024-09-24 | 155.00 | 179.00 | 155.00 | 174.99 | 174.99 | 2,000 |
| 2024-09-23 | 115.01 | 152.00 | 115.01 | 152.00 | 152.00 | 2,400 |
| 2024-09-20 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | 200 |
| 2024-09-19 | 113.00 | 122.00 | 113.00 | 113.60 | 113.60 | 1,600 |
| 2024-09-18 | 111.94 | 111.94 | 107.00 | 107.00 | 107.00 | 700 |
| 2024-09-17 | 106.99 | 113.01 | 105.12 | 105.12 | 105.12 | 1,300 |
| 2024-09-16 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 100 |
| 2024-09-13 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 100 |
| 2024-09-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 200 |
| 2024-09-11 | 110.00 | 121.01 | 93.000 | 93.000 | 93.000 | 6,000 |
| 2024-09-10 | 69.500 | 85.000 | 69.500 | 85.000 | 85.000 | 1,000 |
| 2024-09-09 | 80.000 | 80.010 | 68.190 | 68.190 | 68.190 | 2,200 |
| 2024-09-06 | 91.200 | 95.000 | 80.950 | 80.950 | 80.950 | 1,100 |
| 2024-09-05 | 110.74 | 113.00 | 91.200 | 91.200 | 91.200 | 1,800 |
| 2024-09-04 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | 2,200 |
| 2024-09-03 | 171.03 | 173.08 | 131.29 | 131.29 | 131.29 | 2,600 |
| 2024-09-02 | 177.54 | 190.00 | 160.20 | 160.20 | 160.20 | 5,100 |
| 2024-08-30 | 160.00 | 190.00 | 110.00 | 190.00 | 190.00 | 36,500 |
| 2024-08-29 | 160.00 | 170.13 | 149.00 | 150.00 | 150.00 | 5,100 |
| 2024-08-28 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 300 |
| 2024-08-27 | 170.01 | 170.50 | 165.50 | 165.50 | 165.50 | 21,400 |
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.