B3 · FRIO3 · stock
Metalfrio Solutions S.A. (FRIO3) stock price history
Every B3 trading session of Metalfrio Solutions S.A. from Apr 13, 2007 to Sep 27, 2026: 4,832 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRIO3 adjusted close, 2007 to 2026
- R$853.73
- All time high, 2007
- R$210.00
- 52 week high, R$205.00 low
- 4,832
- Daily sessions since 2007
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FRIO3 key facts
- Metalfrio Solutions S.A. (FRIO3) closed at R$205.00 on Sep 27, 2026 on B3.
- FRIO3's all time high close is R$853.73, set on Oct 8, 2007; its all time low close is R$13.66 on Jan 22, 2016.
- FRIO3's 52 week range is R$205.00 to R$210.00.
- FRIO3 returned -2.4% over the year to Sep 27, 2026 and +207.6% over five years.
- Over ten years FRIO3 returned +401%, +17.5% a year compounded.
- FRIO3's deepest drawdown was -98.4% from Oct 9, 2007 to Jan 22, 2016.
- DataCedar holds 4,832 daily sessions of FRIO3 history from Apr 13, 2007, adjusted for splits and dividends, served by the API under a key.
FRIO3 price chart, 2007 to 2026
FRIO3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +20.5% |
| Year to date | -2.4% |
| 1 year | -2.4% |
| 3 years | +355.0% |
| 5 years | +207.6% |
| 10 years | +400.6% |
| Since Apr 13, 2007 | -65.0% |
| Compound annual growth, 19.5 years | -5.3% |
FRIO3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$853.73 on Oct 8, 2007
- All time low close
- R$13.66 on Jan 22, 2016
- 52 week high
- R$210.00 on Jan 12, 2026
- 52 week low
- R$205.00 on Sep 27, 2026
- Deepest drawdown
- -98.4% from Oct 9, 2007 to Jan 22, 2016, not yet recovered
- Best single session
- +69.6% on Jun 23, 2023
- Worst single session
- -29.7% on Oct 8, 2008
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2023, +674%
- Worst calendar year
- 2008, -72%
FRIO3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 13, 2007; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$209.98 | R$210.00 | R$170.18 | R$205.00 | -2.4% | 3.9K | 185 |
| 2025 | R$327.99 | R$328.63 | R$167.98 | R$209.98 | -36.4% | 74.7K | 250 |
| 2024 | R$240.00 | R$399.89 | R$68.19 | R$330.00 | +37.5% | 652.4K | 251 |
| 2023 | R$31.00 | R$242.00 | R$20.00 | R$240.00 | +674.2% | 68.8K | 248 |
| 2022 | R$50.59 | R$50.59 | R$31.00 | R$31.00 | -38.7% | 1.9K | 250 |
| 2021 | R$63.00 | R$100.00 | R$41.00 | R$50.59 | -19.7% | 33K | 247 |
| 2020 | R$61.00 | R$141.90 | R$53.01 | R$63.00 | +3.3% | 190.3K | 248 |
| 2019 | R$59.00 | R$72.00 | R$47.62 | R$61.00 | +3.4% | 9.2K | 248 |
| 2018 | R$42.00 | R$60.01 | R$38.35 | R$59.00 | +40.5% | 295K | 246 |
| 2017 | R$25.80 | R$55.00 | R$25.80 | R$42.00 | +62.8% | 460.4K | 254 |
| 2016 | R$19.76 | R$48.00 | R$11.56 | R$25.80 | +20.9% | 796.5K | 249 |
| 2015 | R$40.99 | R$40.99 | R$18.08 | R$21.33 | -47.9% | 178K | 246 |
| 2014 | R$92.69 | R$99.31 | R$31.53 | R$40.99 | -55.6% | 357.9K | 248 |
| 2013 | R$121.38 | R$130.84 | R$90.17 | R$92.37 | -23.7% | 424.2K | 248 |
| 2012 | R$180.33 | R$198.30 | R$104.04 | R$121.06 | -30.2% | 676.1K | 245 |
| 2011 | R$424.28 | R$424.58 | R$152.91 | R$173.40 | -59.1% | 254.9K | 249 |
| 2010 | R$295.79 | R$436.71 | R$255.36 | R$424.28 | +45.9% | 173.5K | 247 |
| 2009 | R$207.57 | R$387.62 | R$92.83 | R$290.79 | +40.1% | 327.1K | 248 |
| 2008 | R$725.82 | R$775.84 | R$195.46 | R$207.57 | -72.2% | 108.2K | 249 |
| 2007 | R$566.28 | R$862.36 | R$561.97 | R$747.09 | n/a | 405.4K | 176 |
FRIO3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$205.00 | 0.0% |
| August 2026 | R$205.00 | 0.0% |
| July 2026 | R$205.00 | 0.0% |
| June 2026 | R$205.00 | 0.0% |
| May 2026 | R$205.00 | +20.5% |
| April 2026 | R$170.18 | 0.0% |
| March 2026 | R$170.18 | 0.0% |
| February 2026 | R$170.18 | -14.9% |
| January 2026 | R$200.00 | -4.8% |
| December 2025 | R$209.98 | -0.0% |
| November 2025 | R$209.99 | 0.0% |
| October 2025 | R$209.99 | 0.0% |
About the FRIO3 data
Daily bars. 4,832 sessions from Apr 13, 2007 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRIO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FMOF11 Fundos de Investimento Imobiliário Memorial Office Of Cotas
- FOXC34 Fox Corporation
- FPAB11 Fundo de Investimento Imobiliário Projeto Água Branca
- FRAS3 Frasle Mobility S.A.
- FSLR34 First Solar, Inc.
- FTCE11 Fundo de Investimento Imobiliário Trade Center
- FVPQ11 FVPQ - Fii V Parque
- FYTO11 Fii Nch Brasil Recebiveis Imobiliarios Para Fii Fyto Recebiveis Imob
Common questions
FRIO3 share price history
