Metalfrio Solutions S.A. (BVMF:FRIO3)
Brazil · Delayed Price · Currency is BRL 209.99
0.00 (0.00%)
At close: Nov 18, 2025
Metalfrio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | -8.70% | 100 |
| Aug 14, 2025 | 229.99 | 229.99 | 229.99 | 229.99 | 229.99 | -8.00% | 500 |
| Jul 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 300 |
| Jul 25, 2025 | 220.01 | 250.01 | 220.01 | 250.00 | 250.00 | 23.15% | 1,800 |
| Jul 21, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.98% | 100 |
| Jul 10, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -6.82% | 300 |
| Jun 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.08% | 200 |
| Jun 26, 2025 | 229.00 | 229.00 | 227.00 | 227.00 | 227.00 | -1.30% | 300 |
| Jun 25, 2025 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -3.77% | 200 |
| Jun 24, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -3.63% | 200 |
| Jun 23, 2025 | 206.99 | 248.01 | 206.99 | 248.00 | 248.00 | -0.40% | 400 |
| Jun 20, 2025 | 250.00 | 274.00 | 249.00 | 249.00 | 249.00 | -0.80% | 700 |
| Jun 18, 2025 | 250.00 | 251.00 | 249.99 | 251.00 | 251.00 | -10.36% | 900 |
| Jun 17, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.01% | 2,400 |
| May 30, 2025 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | - | 100 |
| May 21, 2025 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | - | 300 |
| May 16, 2025 | 279.98 | 279.98 | 279.98 | 279.98 | 279.98 | 1.06% | 200 |
| May 6, 2025 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 1.85% | 100 |
| May 5, 2025 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | 0.75% | 200 |
| Apr 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -6.89% | 100 |
| Apr 25, 2025 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | -1.03% | 100 |
| Apr 4, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 4.64% | 100 |
| Mar 31, 2025 | 299.99 | 300.00 | 280.00 | 280.00 | 280.00 | -6.66% | 5,500 |