Metalfrio Solutions S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 200 |
| 2024-08-22 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 100 |
| 2024-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2024-08-16 | 188.79 | 188.79 | 188.79 | 188.79 | 188.79 | 300 |
| 2024-08-15 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 300 |
| 2024-08-12 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 200 |
| 2024-08-09 | 190.00 | 192.28 | 176.01 | 176.01 | 176.01 | 600 |
| 2024-08-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2024-08-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2024-08-01 | 242.51 | 242.51 | 217.00 | 220.00 | 220.00 | 7,300 |
| 2024-07-31 | 165.00 | 249.99 | 165.00 | 249.99 | 249.99 | 27,600 |
| 2024-07-30 | 180.00 | 260.00 | 180.00 | 260.00 | 260.00 | 25,300 |
| 2024-07-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2024-07-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 200 |
| 2024-07-23 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 100 |
| 2024-07-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 100 |
| 2024-07-10 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2024-07-09 | 258.50 | 258.50 | 255.00 | 255.00 | 255.00 | 400 |
| 2024-07-08 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 200 |
| 2024-07-01 | 339.99 | 339.99 | 283.18 | 283.18 | 283.18 | 2,500 |
| 2024-06-28 | 298.00 | 350.00 | 289.00 | 350.00 | 350.00 | 21,100 |
| 2024-06-27 | 290.00 | 330.00 | 290.00 | 330.00 | 330.00 | 15,900 |
| 2024-06-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200 |
| 2024-06-25 | 277.50 | 300.00 | 277.50 | 300.00 | 300.00 | 1,800 |
| 2024-06-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-06-21 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 300 |
| 2024-06-11 | 295.00 | 296.00 | 288.67 | 288.67 | 288.67 | 900 |
| 2024-06-10 | 302.98 | 302.98 | 285.00 | 299.93 | 299.93 | 400 |
| 2024-06-07 | 300.03 | 304.99 | 300.00 | 304.99 | 304.99 | 700 |
| 2024-06-06 | 320.01 | 333.00 | 320.00 | 320.00 | 320.00 | 9,500 |
| 2024-06-05 | 330.00 | 344.00 | 330.00 | 332.24 | 332.24 | 10,400 |
| 2024-06-04 | 330.00 | 340.00 | 330.00 | 339.99 | 339.99 | 3,200 |
| 2024-06-03 | 330.00 | 343.00 | 330.00 | 343.00 | 343.00 | 6,500 |
| 2024-05-31 | 334.99 | 341.00 | 330.00 | 340.00 | 340.00 | 7,000 |
| 2024-05-29 | 337.00 | 340.00 | 328.99 | 340.00 | 340.00 | 3,600 |
| 2024-05-28 | 320.00 | 339.90 | 318.24 | 330.00 | 330.00 | 4,300 |
| 2024-05-27 | 305.00 | 317.00 | 290.00 | 317.00 | 317.00 | 800 |
| 2024-05-23 | 288.25 | 300.00 | 288.25 | 300.00 | 300.00 | 600 |
| 2024-05-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| 2024-05-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2024-04-03 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 200 |
| 2024-04-02 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 100 |
| 2024-04-01 | 290.00 | 290.00 | 273.50 | 273.50 | 273.50 | 400 |
| 2024-03-28 | 294.67 | 314.99 | 294.67 | 310.00 | 310.00 | 600 |
| 2024-03-21 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 100 |
| 2024-03-11 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | 100 |
| 2024-03-05 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 100 |
| 2024-03-04 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | 200 |
| 2024-03-01 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 100 |
| 2024-02-27 | 370.00 | 390.00 | 350.00 | 350.00 | 350.00 | 400 |
| 2024-02-26 | 341.10 | 350.00 | 341.10 | 350.00 | 350.00 | 400 |
| 2024-02-23 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2024-02-22 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 100 |
| 2024-02-21 | 341.00 | 341.00 | 340.00 | 341.00 | 341.00 | 400 |
| 2024-02-20 | 341.01 | 341.01 | 341.00 | 341.00 | 341.00 | 200 |
| 2024-02-19 | 310.00 | 399.89 | 310.00 | 341.00 | 341.00 | 3,400 |
| 2024-02-16 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 4,700 |
| 2024-02-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2024-02-14 | 309.98 | 310.00 | 300.00 | 310.00 | 310.00 | 400 |
| 2024-02-09 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | 100 |
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.