Metalfrio Solutions Sa (FRIO3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 183.5 | 0 | 0 | 0 | CS |
| 4 | -94 | -33.8738738739 | 277.5 | 350 | 180.01 | 4822 | 333.37903226 | CS |
| 12 | -96.5 | -34.4642857143 | 280 | 350 | 180.01 | 3676 | 331.88554951 | CS |
| 26 | -71.5 | -28.0392156863 | 255 | 399.89 | 180.01 | 2133 | 327.09018092 | CS |
| 52 | 138.42 | 307.054125998 | 45.08 | 399.89 | 43.06 | 1756 | 259.37477823 | CS |
| 156 | 123.6 | 206.343906511 | 59.9 | 399.89 | 20 | 1316 | 245.38483247 | CS |
| 260 | 124.5 | 211.016949153 | 59 | 399.89 | 20 | 1695 | 153.63578053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714136400 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1714050000 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1713963600 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1713877200 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
