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)

301.00

0.00

( 0.00% )

Updated: 09:02:58

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	11	3.79310344828	290	302	273.5	233	285.42857143	CS
12	3.5	1.17647058824	297.5	399.89	271	988	318.15881857	CS
26	251.99	514.160375434	49.01	399.89	49.01	1396	199.38125119	CS
52	277.99	1208.12690135	23.01	399.89	22.21	1072	190.13560538	CS
156	214.12	246.454880295	86.88	399.89	20	872	171.78755039	CS
260	253	527.083333333	48	399.89	20	1453	105.38968903	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	301	0	0.00	301	301	301	0
1714080540	301	0	0.00	301	301	301	0
1713994140	301	0	0.00	301	301	301	0
1713907740	301	0	0.00	301	301	301	0
1713821340	301	0	0.00	301	301	301	0
1713562140	301	0	0.00	301	301	301	0
1713475740	301	0	0.00	301	301	301	0
1713389340	301	0	0.00	301	301	301	0
1713302940	301	0	0.00	301	301	301	0
1713216540	301	0	0.00	301	301	301	0
1712957340	301	0	0.00	301	301	301	0
1712870940	301	0	0.00	301	301	301	0
1712784540	301	0	0.00	301	301	301	0
1712698140	301	0	0.00	301	301	301	0
1712611740	301	0	0.00	301	301	301	0
1712352540	301	0	0.00	301	301	301	0
1712266140	301	0	0.00	301	301	301	0
1712179740	301	-1	-0.33	300	301	300	200
1712093400	302	28.5	10.42	302	302	302	100
1712006940	273.5	-36.5	-11.77	290	290	273.5	400
1711661400	310	39	14.39	294.67	314.99	294.67	600
1711575000	271	0	0.00	271	271	271	0
1711488600	271	0	0.00	271	271	271	0
1711402200	271	0	0.00	271	271	271	0
1711143000	271	0	0.00	271	271	271	0
1711056600	271	-25.65	-8.65	271	271	271	100
1710970200	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710883800	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710797400	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710538200	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710451800	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710365400	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710279000	296.64999	0	0.00	296.64999	296.64999	296.64999	0
1710192600	296.64999	-44.35	-13.01	296.64999	296.64999	296.64999	100
1709933400	341	0	0.00	341	341	341	0
1709847000	341	0	0.00	341	341	341	0
1709760600	341	0	0.00	341	341	341	0
1709674200	341	0.5	0.15	341	341	341	100
1709587740	340.5	-0.5	-0.15	341	341	340.5	200
1709328600	341	-9	-2.57	341	341	341	100
1709242200	350	0	0.00	350	350	350	0
1709155800	350	0	0.00	350	350	350	0
1709069400	350	0	0.00	370	390	350	400
1708983000	350	10	2.94	341.1	350	341.1	400
1708723800	340	-1	-0.29	341	341	340	500
1708637400	341	0	0.00	341	341	341	100
1708550940	341	0	0.00	341	341	340	400
1708464600	341	0	0.00	341.01	341.01	341	200
1708378200	341	11	3.33	310	399.89	310	3400
1708119000	330	20	6.45	310	330	310	4700
1708032600	310	0	0.00	310	310	310	100
1707946200	310	0.01	0.00	309.98	310	300	400
1707514200	309.99	-0.01	-0.00	309.99	309.99	309.99	100
1707427800	310	2	0.65	308	318.98	308	2900
1707341400	308	8	2.67	299.99	308	299.99	2800
1707255000	300	2	0.67	295	300	295	2900
1707168600	298	0.3	0.10	297.5	300	296	2500
1706909400	297.7	-1.8	-0.60	299.5	299.5	297.7	600
1706822940	299.5	4.5	1.53	301	301	295	600
1706736600	295	40	15.69	251	301	251	3800
1706650200	255	3	1.19	255	255	255	100
1706563800	252	-2	-0.79	252	252	252	100

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