International Meal Company Alimentação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.560 | 1.640 | 1.550 | 1.590 | 1.590 | 1,362,900 |
| 2024-08-15 | 1.650 | 1.650 | 1.520 | 1.560 | 1.560 | 1,642,900 |
| 2024-08-14 | 1.680 | 1.720 | 1.580 | 1.650 | 1.650 | 1,131,000 |
| 2024-08-13 | 1.580 | 1.720 | 1.580 | 1.680 | 1.680 | 1,062,500 |
| 2024-08-12 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 296,900 |
| 2024-08-09 | 1.510 | 1.650 | 1.510 | 1.590 | 1.590 | 956,100 |
| 2024-08-08 | 1.500 | 1.540 | 1.480 | 1.530 | 1.530 | 205,300 |
| 2024-08-07 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 305,400 |
| 2024-08-06 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 362,000 |
| 2024-08-05 | 1.520 | 1.530 | 1.430 | 1.490 | 1.490 | 940,400 |
| 2024-08-02 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 320,900 |
| 2024-08-01 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 635,500 |
| 2024-07-31 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 197,100 |
| 2024-07-30 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 274,000 |
| 2024-07-29 | 1.570 | 1.600 | 1.530 | 1.600 | 1.600 | 752,400 |
| 2024-07-26 | 1.540 | 1.590 | 1.540 | 1.570 | 1.570 | 361,600 |
| 2024-07-25 | 1.530 | 1.580 | 1.520 | 1.550 | 1.550 | 711,000 |
| 2024-07-24 | 1.570 | 1.570 | 1.520 | 1.560 | 1.560 | 544,500 |
| 2024-07-23 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 443,200 |
| 2024-07-22 | 1.440 | 1.560 | 1.440 | 1.530 | 1.530 | 1,099,600 |
| 2024-07-19 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 298,600 |
| 2024-07-18 | 1.510 | 1.510 | 1.450 | 1.460 | 1.460 | 598,300 |
| 2024-07-17 | 1.600 | 1.610 | 1.500 | 1.520 | 1.520 | 1,422,800 |
| 2024-07-16 | 1.590 | 1.640 | 1.570 | 1.620 | 1.620 | 653,000 |
| 2024-07-15 | 1.550 | 1.640 | 1.550 | 1.630 | 1.630 | 637,400 |
| 2024-07-12 | 1.600 | 1.610 | 1.550 | 1.550 | 1.550 | 486,400 |
| 2024-07-11 | 1.570 | 1.590 | 1.530 | 1.590 | 1.590 | 632,400 |
| 2024-07-10 | 1.540 | 1.580 | 1.520 | 1.550 | 1.550 | 333,700 |
| 2024-07-09 | 1.570 | 1.580 | 1.470 | 1.550 | 1.550 | 1,271,000 |
| 2024-07-08 | 1.440 | 1.570 | 1.410 | 1.570 | 1.570 | 1,840,000 |
| 2024-07-05 | 1.330 | 1.440 | 1.330 | 1.420 | 1.420 | 741,200 |
| 2024-07-04 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 419,500 |
| 2024-07-03 | 1.270 | 1.330 | 1.270 | 1.310 | 1.310 | 848,400 |
| 2024-07-02 | 1.280 | 1.290 | 1.230 | 1.280 | 1.280 | 607,700 |
| 2024-07-01 | 1.260 | 1.300 | 1.250 | 1.280 | 1.280 | 780,600 |
| 2024-06-28 | 1.260 | 1.280 | 1.240 | 1.250 | 1.250 | 263,100 |
| 2024-06-27 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 388,800 |
| 2024-06-26 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 219,500 |
| 2024-06-25 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 356,500 |
| 2024-06-24 | 1.220 | 1.270 | 1.220 | 1.240 | 1.240 | 404,200 |
| 2024-06-21 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 384,200 |
| 2024-06-20 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 382,000 |
| 2024-06-19 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 389,700 |
| 2024-06-18 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 558,000 |
| 2024-06-17 | 1.250 | 1.260 | 1.210 | 1.220 | 1.220 | 412,200 |
| 2024-06-14 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 586,900 |
| 2024-06-13 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 895,200 |
| 2024-06-12 | 1.270 | 1.290 | 1.210 | 1.220 | 1.220 | 1,046,400 |
| 2024-06-11 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 348,700 |
| 2024-06-10 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 881,100 |
| 2024-06-07 | 1.300 | 1.310 | 1.270 | 1.280 | 1.280 | 391,600 |
| 2024-06-06 | 1.280 | 1.320 | 1.270 | 1.290 | 1.290 | 1,139,700 |
| 2024-06-05 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 1,444,900 |
| 2024-06-04 | 1.300 | 1.320 | 1.240 | 1.260 | 1.260 | 2,630,900 |
| 2024-06-03 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 1,456,100 |
| 2024-05-31 | 1.320 | 1.350 | 1.310 | 1.310 | 1.310 | 575,300 |
| 2024-05-29 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 638,000 |
| 2024-05-28 | 1.370 | 1.390 | 1.320 | 1.330 | 1.330 | 836,900 |
| 2024-05-27 | 1.390 | 1.430 | 1.340 | 1.370 | 1.370 | 1,366,300 |
| 2024-05-24 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 325,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-29 | 0.0118 BRL |
| 2019-01-28 | 0.6314 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.