International Meal Company Alimentação S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.400	1.410	1.360	1.410	1.410	824,800
2024-05-22	1.400	1.410	1.390	1.390	1.390	354,600
2024-05-21	1.400	1.420	1.390	1.410	1.410	525,300
2024-05-20	1.400	1.430	1.390	1.410	1.410	703,200
2024-05-17	1.420	1.420	1.380	1.400	1.400	803,400
2024-05-16	1.480	1.490	1.380	1.430	1.430	3,222,400
2024-05-15	1.490	1.530	1.490	1.520	1.520	506,900
2024-05-14	1.500	1.530	1.490	1.490	1.490	523,200
2024-05-13	1.510	1.510	1.490	1.500	1.500	268,300
2024-05-10	1.510	1.520	1.480	1.510	1.510	633,100
2024-05-09	1.540	1.540	1.480	1.500	1.500	1,286,200
2024-05-08	1.560	1.560	1.520	1.540	1.540	671,400
2024-05-07	1.580	1.590	1.530	1.560	1.560	273,100
2024-05-06	1.590	1.620	1.560	1.570	1.570	1,176,500
2024-05-03	1.570	1.620	1.570	1.580	1.580	575,700
2024-05-02	1.630	1.630	1.550	1.570	1.570	594,100
2024-04-30	1.610	1.640	1.580	1.590	1.590	359,800
2024-04-29	1.570	1.630	1.570	1.630	1.630	458,000
2024-04-26	1.520	1.580	1.520	1.570	1.570	710,200
2024-04-25	1.550	1.550	1.510	1.520	1.520	476,100
2024-04-24	1.530	1.550	1.500	1.550	1.550	594,800
2024-04-23	1.540	1.550	1.510	1.530	1.530	441,800
2024-04-22	1.520	1.570	1.510	1.560	1.560	917,600
2024-04-19	1.490	1.540	1.490	1.520	1.520	295,000
2024-04-18	1.490	1.540	1.470	1.510	1.510	732,700
2024-04-17	1.490	1.530	1.470	1.480	1.480	660,500
2024-04-16	1.540	1.550	1.470	1.490	1.490	1,983,200
2024-04-15	1.640	1.640	1.530	1.540	1.540	2,193,700
2024-04-12	1.650	1.650	1.610	1.620	1.620	1,167,000
2024-04-11	1.670	1.680	1.640	1.660	1.660	295,400
2024-04-10	1.640	1.690	1.630	1.680	1.680	1,518,900
2024-04-09	1.650	1.670	1.630	1.640	1.640	424,600
2024-04-08	1.650	1.670	1.640	1.640	1.640	423,900
2024-04-05	1.640	1.660	1.630	1.650	1.650	757,400
2024-04-04	1.660	1.670	1.630	1.640	1.640	1,138,000
2024-04-03	1.700	1.710	1.620	1.670	1.670	1,416,300
2024-04-02	1.720	1.720	1.670	1.690	1.690	1,093,300
2024-04-01	1.660	1.720	1.650	1.700	1.700	2,568,100
2024-03-28	1.740	1.740	1.650	1.650	1.650	2,776,800
2024-03-27	1.950	1.960	1.710	1.710	1.710	8,234,600
2024-03-26	2.140	2.150	2.100	2.110	2.110	445,200
2024-03-25	2.210	2.240	2.130	2.140	2.140	561,700
2024-03-22	2.190	2.250	2.140	2.210	2.210	704,500
2024-03-21	2.170	2.190	2.120	2.190	2.190	433,000
2024-03-20	2.060	2.190	2.060	2.180	2.180	485,500
2024-03-19	2.100	2.100	2.040	2.060	2.060	705,400
2024-03-18	2.150	2.160	2.060	2.090	2.090	942,600
2024-03-15	2.230	2.230	2.110	2.130	2.130	837,400
2024-03-14	2.260	2.280	2.190	2.230	2.230	631,300
2024-03-13	2.220	2.280	2.210	2.260	2.260	780,400
2024-03-12	2.200	2.250	2.190	2.240	2.240	957,100
2024-03-11	2.250	2.250	2.200	2.210	2.210	656,000
2024-03-08	2.160	2.270	2.160	2.270	2.270	889,200
2024-03-07	2.180	2.250	2.170	2.200	2.200	1,022,900
2024-03-06	2.160	2.260	2.150	2.210	2.210	1,320,300
2024-03-05	2.180	2.220	2.130	2.170	2.170	832,300
2024-03-04	2.180	2.210	2.090	2.180	2.180	1,256,600
2024-03-01	2.140	2.180	2.120	2.180	2.180	1,341,800
2024-02-29	2.230	2.260	2.130	2.140	2.140	1,827,700
2024-02-28	2.200	2.280	2.130	2.280	2.280	1,809,800

← NewerPage 11 of 21 · 1,243 trading daysOlder →

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.