Metalfrio Solutions Sa (FRIO3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -0.728235683549 | 302.1 | 308.99 | 292 | 900 | 300.092 | CS |
| 4 | 145 | 93.608779858 | 154.9 | 330 | 154.9 | 4821 | 304.9818963 | CS |
| 12 | 187.9 | 167.767857143 | 112 | 330 | 111 | 5990 | 185.75089897 | CS |
| 26 | 119.89 | 66.6018554525 | 180.01 | 330 | 68.19 | 5622 | 181.24523718 | CS |
| 52 | 59.9 | 24.9583333333 | 240 | 399.89 | 68.19 | 4182 | 209.04578217 | CS |
| 156 | 254.9 | 566.444444444 | 45 | 399.89 | 20 | 3026 | 200.24656515 | CS |
| 260 | 238.9 | 391.639344262 | 61 | 399.89 | 20 | 2415 | 188.95850837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 300.01 | 0.11 | 0.04 | 300.39999 | 304.99 | 300.01 | 500 |
| 1736544540 | 299.89999 | -0.4 | -0.13 | 299.89999 | 307 | 299.89999 | 500 |
| 1736458140 | 300.3 | 0.3 | 0.10 | 300.3 | 300.3 | 300.3 | 200 |
| 1736371740 | 300 | -0.21 | -0.07 | 301.2 | 308.99 | 299 | 1400 |
| 1736285400 | 300.20999 | -3.14 | -1.04 | 302.1 | 308.49 | 299 | 1900 |
| 1736198940 | 303.35 | -3.86 | -1.26 | 309 | 320.1 | 300 | 2000 |
| 1735939740 | 307.20999 | 5 | 1.65 | 302.5 | 319 | 299 | 3400 |
| 1735853400 | 302.20999 | -27.79 | -8.42 | 327.99 | 327.99 | 299 | 1700 |
| 1735594200 | 330 | 40.5 | 13.99 | 309.48 | 330 | 300 | 37700 |
| 1735334940 | 289.5 | 68.5 | 31.00 | 229.98 | 289.5 | 229.98 | 10400 |
| 1735248540 | 221 | 36 | 19.46 | 190 | 222.5 | 190 | 5500 |
| 1734989340 | 185 | 7.01 | 3.94 | 182 | 195 | 182 | 600 |
| 1734730200 | 177.99 | 9.99 | 5.95 | 168.9 | 177.99 | 168.9 | 700 |
| 1734643800 | 168 | 13.02 | 8.40 | 154.9 | 168.87 | 154.9 | 1000 |
| 1734557340 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734470940 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734384540 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734125340 | 154.97999 | -0.01 | -0.01 | 140 | 154.97999 | 128 | 1900 |
| 1734039000 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733952600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733866200 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733779800 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733520600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733434200 | 154.99 | 1 | 0.65 | 155 | 155 | 154.99 | 200 |
| 1733347740 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
| 1733261340 | 153.99 | 0 | 0.00 | 147 | 153.99 | 147 | 200 |
| 1733174940 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
| 1732915740 | 153.99 | -4.51 | -2.85 | 150 | 156 | 150 | 1400 |
| 1732829400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1732743000 | 158.5 | 4.5 | 2.92 | 158.5 | 158.5 | 158.5 | 100 |
| 1732656600 | 154 | 4 | 2.67 | 149 | 154 | 149 | 300 |
| 1732570140 | 150 | 4.5 | 3.09 | 150 | 150 | 150 | 200 |
| 1732310940 | 145.5 | -12.49 | -7.91 | 160 | 160 | 145.5 | 1300 |
| 1732224600 | 157.99 | -2.01 | -1.26 | 159 | 160 | 154.99 | 700 |
| 1732051800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731965400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731619800 | 160 | 0 | 0.00 | 150 | 160 | 150 | 4800 |
| 1731533340 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731446940 | 160 | 7 | 4.58 | 155.99 | 160 | 155.99 | 300 |
| 1731360600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1731101400 | 153 | 4 | 2.68 | 153.97999 | 153.97999 | 153 | 200 |
| 1731014940 | 149 | 1.58 | 1.07 | 140.1 | 149 | 140 | 2000 |
| 1730928600 | 147.41999 | 3.42 | 2.37 | 144 | 147.41999 | 144 | 300 |
| 1730842200 | 144 | 10.55 | 7.91 | 135 | 144 | 135 | 1300 |
| 1730755800 | 133.44999 | 13.54 | 11.29 | 127 | 134 | 127 | 2500 |
| 1730496600 | 119.91 | -10.09 | -7.76 | 129.99 | 130 | 111 | 7000 |
| 1730410200 | 130 | -17 | -11.56 | 146.94999 | 168 | 130 | 33500 |
| 1730323800 | 147 | 17 | 13.08 | 130 | 155 | 129.97999 | 38000 |
| 1730237340 | 130 | -4 | -2.99 | 137 | 137 | 130 | 32100 |
| 1730151000 | 134 | -11 | -7.59 | 136.01 | 142 | 129.01 | 9800 |
| 1729891800 | 145 | -6.97 | -4.59 | 152 | 152 | 130 | 16100 |
| 1729805400 | 151.97 | 4.97 | 3.38 | 144.13999 | 151.97 | 135 | 1800 |
| 1729719000 | 147 | 27.08 | 22.58 | 120 | 147 | 120 | 1700 |
| 1729632600 | 119.92 | 7.92 | 7.07 | 112 | 119.92 | 112 | 8400 |
| 1729546200 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1729287000 | 112 | 2 | 1.82 | 110 | 112 | 110 | 400 |
| 1729200540 | 110 | 0 | 0.00 | 103.99 | 110 | 102.74 | 1800 |
| 1729114140 | 110 | 7 | 6.80 | 110 | 110 | 110 | 500 |
| 1729027740 | 103 | 1 | 0.98 | 103 | 103 | 103 | 100 |
| 1728941340 | 102 | 17 | 20.00 | 86.46 | 102 | 86.46 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
