Metalúrgica Riosulense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.20	40.90	39.50	40.65	40.65	1.12%	5,600
Oct 29, 2026	39.99	40.59	37.47	40.20	40.20	0.22%	9,100
Oct 28, 2026	40.42	41.11	39.75	40.11	40.11	-6.55%	9,400
Oct 27, 2026	42.69	44.54	40.53	42.92	42.92	2.73%	3,900
Oct 26, 2026	48.70	48.70	39.75	41.78	41.78	-16.09%	7,600
Oct 23, 2026	49.54	49.79	49.54	49.79	49.79	0.87%	3,100
Oct 22, 2026	49.33	49.52	49.29	49.36	49.36	0.92%	1,800
Oct 21, 2026	49.39	49.86	48.91	48.91	48.91	-0.51%	2,500
Oct 20, 2026	49.32	49.40	48.94	49.16	49.16	0.10%	2,200
Oct 19, 2026	48.77	49.24	48.77	49.11	49.11	0.39%	1,600
Oct 16, 2026	49.10	49.44	48.90	48.92	48.92	-0.14%	4,500
Oct 15, 2026	49.37	49.39	48.70	48.99	48.99	-0.89%	4,900
Oct 14, 2026	49.21	49.64	48.50	49.43	49.43	1.42%	8,400
Oct 13, 2026	48.89	49.50	48.40	48.74	48.74	-0.29%	5,100
Oct 9, 2026	46.84	49.00	46.83	48.88	48.88	4.02%	9,100
Oct 8, 2026	45.25	47.39	44.52	46.99	46.99	3.98%	15,400
Oct 7, 2026	44.89	45.34	44.60	45.19	45.19	0.67%	5,900
Oct 6, 2026	43.55	44.90	43.55	44.89	44.89	-0.02%	2,500
Oct 5, 2026	44.27	46.00	44.08	44.90	44.90	4.44%	11,400
Oct 2, 2026	41.80	42.99	41.64	42.99	42.99	2.60%	2,400
Oct 1, 2026	40.56	41.97	40.56	41.90	41.90	3.28%	5,400
Sep 30, 2026	39.66	40.99	39.64	40.57	40.57	1.96%	5,000
Sep 29, 2026	39.39	39.79	39.39	39.79	39.79	0.99%	1,100
Sep 28, 2026	39.44	39.58	39.14	39.40	39.40	-0.18%	2,500
Sep 25, 2026	39.40	39.47	38.92	39.47	39.47	-	2,800
Sep 24, 2026	39.79	39.79	38.94	39.47	39.47	-0.45%	5,200
Sep 23, 2026	39.70	39.78	39.41	39.65	39.65	-0.40%	1,100
Sep 22, 2026	38.93	39.81	38.93	39.81	39.81	2.79%	6,500
Sep 21, 2026	38.64	38.78	38.49	38.73	38.73	0.08%	3,800
Sep 18, 2026	38.97	38.97	38.12	38.70	38.70	0.52%	15,000
Sep 17, 2026	39.25	39.37	38.50	38.50	38.50	-1.89%	53,200
Sep 16, 2026	38.10	39.90	37.67	39.24	39.24	2.67%	73,100
Sep 15, 2026	39.40	39.58	38.22	38.22	38.22	-2.99%	6,900
Sep 14, 2026	38.10	39.72	38.09	39.40	39.40	3.68%	4,100
Sep 11, 2026	37.69	38.00	37.68	38.00	38.00	0.88%	2,000
Sep 10, 2026	37.96	38.25	37.67	37.67	37.67	-0.76%	5,700
Sep 9, 2026	38.05	38.18	37.90	37.96	37.96	-1.25%	3,600
Sep 8, 2026	38.30	38.75	38.30	38.44	38.44	0.44%	9,900
Sep 4, 2026	38.03	38.57	38.00	38.27	38.27	0.05%	3,300
Sep 3, 2026	38.48	38.48	38.08	38.25	38.25	-0.34%	9,000
Sep 2, 2026	38.42	39.41	38.22	38.38	38.38	-0.10%	13,900
Sep 1, 2026	38.55	38.78	38.31	38.42	38.42	-0.18%	8,800
Aug 31, 2026	39.20	39.20	38.49	38.49	38.49	-0.44%	3,100
Aug 28, 2026	39.21	39.21	38.66	38.66	38.66	-1.85%	9,300
Aug 27, 2026	39.57	39.59	39.25	39.39	39.39	-0.30%	6,700
Aug 26, 2026	39.60	39.69	39.32	39.51	39.51	-0.23%	3,000
Aug 25, 2026	40.62	40.62	39.25	39.60	39.60	-2.03%	9,600
Aug 24, 2026	41.22	41.32	40.42	40.42	40.42	-1.87%	5,000
Aug 21, 2026	41.00	41.19	40.80	41.19	41.19	0.46%	2,500
Aug 20, 2026	41.13	41.13	40.61	41.00	41.00	-	3,800