Metalfrio Solutions Sa Historical Data - FRIO3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Metalfrio Solutions Sa (FRIO3)
Metalfrio Solutions Sa (FRIO3) Historical

Metalfrio Solutions Sa (FRIO3)

180.00

0.00

(0.00%)

Closed July 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00999999999999	-0.00555524693072	180.01	183.5	180	200	181.75	CS
4	-118	-39.5973154362	298	350	180	3113	337.12248996	CS
12	-100	-35.7142857143	280	350	180	3419	331.23490791	CS
26	-74	-29.1338582677	254	399.89	180	2135	326.79018899	CS
52	134.92	299.290150843	45.08	399.89	43.06	1729	259.21859155	CS
156	120.1	200.500834725	59.9	399.89	20	1302	245.26493641	CS
260	121	205.084745763	59	399.89	20	1683	153.66157339	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	180	0	0.00	180	180	180	0
1721943000	180	0	0.00	180	180	180	0
1721856600	180	-3.5	-1.91	180	180	180	200
1721770140	183.5	-61.5	-25.10	180.01	183.5	180.01	200
1721683800	245	0	0.00	245	245	245	0
1721424600	245	0	0.00	245	245	245	0
1721338200	245	0	0.00	245	245	245	0
1721251800	245	0	0.00	245	245	245	0
1721165400	245	0	0.00	245	245	245	0
1721079000	245	0	0.00	245	245	245	0
1720819800	245	-5	-2.00	245	245	245	100
1720733400	250	0	0.00	250	250	250	0
1720647000	250	-5	-1.96	255	255	250	200
1720560540	255	-6	-2.30	258.5	258.5	255	400
1720474200	261	-22.18	-7.83	261	261	261	200
1720215000	283.18	0	0.00	283.18	283.18	283.18	0
1720128600	283.18	0	0.00	283.18	283.18	283.18	0
1720042200	283.18	0	0.00	283.18	283.18	283.18	0
1719955800	283.18	0	0.00	283.18	283.18	283.18	0
1719869400	283.18	-66.82	-19.09	339.99	339.99	283.18	2500
1719610200	350	20	6.06	298	350	289	21100
1719523800	330	30	10.00	290	330	290	15900
1719437400	300	0	0.00	300	300	300	1200
1719351000	300	20	7.14	277.5	300	277.5	1800
1719264600	280	-5	-1.75	280	280	280	100
1719005400	285	-3.67	-1.27	284	285	284	300
1718919000	288.67	0	0.00	288.67	288.67	288.67	0
1718832600	288.67	0	0.00	288.67	288.67	288.67	0
1718746200	288.67	0	0.00	288.67	288.67	288.67	0
1718659800	288.67	0	0.00	288.67	288.67	288.67	0
1718400600	288.67	0	0.00	288.67	288.67	288.67	0
1718314200	288.67	0	0.00	288.67	288.67	288.67	0
1718227800	288.67	0	0.00	288.67	288.67	288.67	0
1718141400	288.67	-11.26	-3.75	295	296	288.67	900
1718055000	299.93	-5.06	-1.66	302.98	302.98	285	400
1717795800	304.99	-15.01	-4.69	300.02999	304.99	300	700
1717709400	320	-12.24	-3.68	320.01	333	320	9500
1717622940	332.24	-7.75	-2.28	330	344	330	10400
1717536600	339.99	-3.01	-0.88	330	340	330	3200
1717450200	343	3	0.88	330	343	330	6500
1717191000	340	0	0.00	334.99	341	330	7000
1717018140	340	10	3.03	337	340	328.99	3600
1716931740	330	13	4.10	320	339.9	318.24	4300
1716845340	317	17	5.67	305	317	290	800
1716586200	300	0	0.00	300	300	300	0
1716499800	300	25	9.09	288.25	300	288.25	600
1716413340	275	-5	-1.79	275	275	275	100
1716327000	280	-21	-6.98	280	280	280	100
1716210000	301	0	0.00	301	301	301	0
1715950800	301	0	0.00	301	301	301	0
1715864400	301	0	0.00	301	301	301	0
1715778000	301	0	0.00	301	301	301	0
1715691600	301	0	0.00	301	301	301	0
1715605200	301	0	0.00	301	301	301	0
1715346000	301	0	0.00	301	301	301	0
1715259600	301	0	0.00	301	301	301	0
1715173200	301	0	0.00	301	301	301	0
1715086800	301	0	0.00	301	301	301	0
1715000400	301	0	0.00	301	301	301	0
1714741200	301	0	0.00	301	301	301	0
1714654800	301	0	0.00	301	301	301	0
1714482000	301	0	0.00	301	301	301	0
1714395600	301	0	0.00	301	301	301	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions