Metalúrgica Riosulense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.52	63.87	63.10	63.10	63.10	-1.21%	1,700
May 21, 2026	63.89	63.89	63.40	63.87	63.87	-	2,300
May 20, 2026	64.00	64.25	63.87	63.87	63.87	-0.20%	1,300
May 19, 2026	64.54	64.54	63.71	64.00	64.00	-0.70%	3,600
May 18, 2026	64.70	64.82	64.38	64.45	64.45	-0.37%	5,200
May 15, 2026	65.29	65.30	64.69	64.69	64.69	-0.89%	8,500
May 14, 2026	65.40	65.49	64.80	65.27	65.27	0.28%	13,400
May 13, 2026	65.40	65.43	64.90	65.09	65.09	-0.47%	5,400
May 12, 2026	65.40	65.50	65.05	65.40	65.40	-0.15%	3,000
May 11, 2026	65.59	65.72	65.40	65.50	65.50	0.31%	5,400
May 8, 2026	65.17	65.65	65.01	65.30	65.30	0.40%	11,800
May 7, 2026	65.19	65.63	64.40	65.04	65.04	0.57%	12,000
May 6, 2026	64.29	64.68	64.29	64.67	64.67	1.22%	18,800
May 5, 2026	64.24	64.24	63.50	63.89	63.89	0.20%	10,600
May 4, 2026	64.39	64.39	63.76	63.76	63.76	-0.50%	200
Apr 30, 2026	64.02	64.63	63.92	64.08	64.08	0.22%	4,600
Apr 29, 2026	64.40	64.50	63.94	63.94	63.94	-0.09%	1,100
Apr 28, 2026	64.00	64.40	64.00	64.00	64.00	-0.74%	2,500
Apr 27, 2026	63.75	64.48	63.75	64.48	64.48	1.82%	2,700
Apr 24, 2026	63.44	63.80	63.20	63.33	63.33	0.52%	1,000
Apr 23, 2026	63.45	63.45	63.00	63.00	63.00	-	3,800
Apr 22, 2026	62.99	63.49	62.99	63.00	63.00	0.43%	1,000
Apr 20, 2026	61.99	62.79	61.99	62.73	62.73	-0.10%	800
Apr 17, 2026	61.35	63.04	61.30	62.79	62.79	1.19%	2,100
Apr 16, 2026	62.43	63.30	62.05	62.05	62.05	-0.61%	700
Apr 15, 2026	62.00	63.00	61.03	62.43	62.43	0.91%	800
Apr 14, 2026	59.00	61.97	59.00	61.87	61.87	6.86%	4,300
Apr 13, 2026	58.16	58.49	57.70	57.90	57.90	-0.43%	6,300
Apr 10, 2026	59.10	59.49	58.15	58.15	58.15	-1.11%	5,400
Apr 9, 2026	59.75	59.75	58.70	58.80	58.80	-1.01%	7,100
Apr 8, 2026	59.92	60.24	59.00	59.40	59.40	-0.59%	7,300
Apr 7, 2026	60.07	60.07	59.51	59.75	59.75	0.40%	3,200
Apr 6, 2026	60.00	60.40	59.51	59.51	59.51	-1.03%	2,100
Apr 2, 2026	60.02	60.15	60.00	60.13	60.13	0.18%	3,600
Apr 1, 2026	60.81	60.81	60.02	60.02	60.02	0.25%	1,800
Mar 31, 2026	61.01	61.01	59.87	59.87	59.87	-1.24%	1,800
Mar 30, 2026	61.60	61.70	60.62	60.62	60.62	-1.19%	2,500
Mar 27, 2026	61.37	62.53	61.35	61.35	61.35	-1.11%	1,000
Mar 26, 2026	62.02	62.04	62.02	62.04	62.04	0.53%	400
Mar 25, 2026	62.70	62.75	61.71	61.71	61.71	-0.87%	1,400
Mar 24, 2026	62.50	62.60	62.25	62.25	62.25	0.42%	900
Mar 23, 2026	62.00	62.95	60.46	61.99	61.99	0.49%	7,600
Mar 20, 2026	61.78	61.78	61.50	61.69	61.69	1.18%	1,800
Mar 19, 2026	60.00	61.40	60.00	60.97	60.97	0.20%	1,900
Mar 18, 2026	61.32	61.49	60.85	60.85	60.85	-2.31%	2,000
Mar 17, 2026	62.85	62.85	62.26	62.29	62.29	-0.34%	600
Mar 16, 2026	62.21	62.80	62.20	62.50	62.50	0.61%	1,100
Mar 13, 2026	62.98	62.98	62.12	62.12	62.12	-1.05%	900
Mar 12, 2026	60.74	62.99	60.74	62.78	62.78	-0.25%	300
Mar 11, 2026	62.95	62.96	62.94	62.94	62.94	-0.03%	300