International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.990	2.230	1.980	2.210	2.210	4,797,400
2024-02-26	1.910	1.950	1.910	1.940	1.940	406,600
2024-02-23	1.900	1.930	1.890	1.920	1.920	500,100
2024-02-22	1.890	1.930	1.890	1.900	1.900	648,600
2024-02-21	1.940	1.950	1.890	1.890	1.890	500,700
2024-02-20	1.790	1.940	1.790	1.940	1.940	2,155,000
2024-02-19	1.830	1.830	1.790	1.830	1.830	333,900
2024-02-16	1.800	1.830	1.780	1.830	1.830	682,600
2024-02-15	1.820	1.820	1.780	1.800	1.800	629,200
2024-02-14	1.870	1.870	1.800	1.800	1.800	1,065,200
2024-02-09	1.700	1.870	1.670	1.870	1.870	2,170,800
2024-02-08	1.750	1.750	1.670	1.680	1.680	1,396,200
2024-02-07	1.770	1.770	1.740	1.750	1.750	730,300
2024-02-06	1.760	1.780	1.740	1.770	1.770	535,000
2024-02-05	1.800	1.800	1.730	1.760	1.760	976,500
2024-02-02	1.800	1.810	1.750	1.800	1.800	1,011,000
2024-02-01	1.790	1.820	1.750	1.800	1.800	1,608,700
2024-01-31	1.760	1.810	1.750	1.760	1.760	861,500
2024-01-30	1.790	1.800	1.750	1.760	1.760	783,500
2024-01-29	1.850	1.850	1.790	1.800	1.800	537,900
2024-01-26	1.830	1.860	1.820	1.850	1.850	693,200
2024-01-25	1.870	1.870	1.820	1.830	1.830	412,100
2024-01-24	1.770	1.880	1.770	1.840	1.840	1,562,800
2024-01-23	1.790	1.820	1.770	1.780	1.780	824,000
2024-01-22	1.840	1.840	1.750	1.780	1.780	1,054,400
2024-01-19	1.790	1.830	1.760	1.830	1.830	693,300
2024-01-18	1.890	1.890	1.780	1.780	1.780	1,235,400
2024-01-17	1.900	1.900	1.840	1.870	1.870	540,800
2024-01-16	1.910	1.910	1.870	1.910	1.910	1,018,400
2024-01-15	1.910	1.920	1.880	1.910	1.910	890,500
2024-01-12	1.880	1.930	1.860	1.910	1.910	825,400
2024-01-11	1.900	1.900	1.850	1.880	1.880	688,600
2024-01-10	1.890	1.910	1.880	1.900	1.900	401,300
2024-01-09	1.880	1.920	1.880	1.910	1.910	674,000
2024-01-08	1.810	1.920	1.800	1.890	1.890	1,465,800
2024-01-05	1.760	1.830	1.730	1.810	1.810	1,188,800
2024-01-04	1.850	1.850	1.760	1.760	1.760	2,034,900
2024-01-03	1.870	1.890	1.840	1.840	1.840	1,566,100
2024-01-02	1.970	1.970	1.860	1.870	1.870	2,606,900
2023-12-28	1.980	1.980	1.930	1.980	1.980	1,559,200
2023-12-27	1.970	2.000	1.960	1.970	1.970	1,331,400
2023-12-26	1.950	2.010	1.920	1.960	1.960	1,447,100
2023-12-22	1.930	1.940	1.900	1.940	1.940	695,200
2023-12-21	1.960	1.970	1.930	1.930	1.930	836,500
2023-12-20	1.970	1.980	1.940	1.960	1.960	577,000
2023-12-19	2.000	2.020	1.950	1.970	1.970	728,500
2023-12-18	1.980	2.000	1.950	1.980	1.980	1,147,700
2023-12-15	2.000	2.020	1.960	1.990	1.990	916,500
2023-12-14	1.970	2.050	1.970	2.000	2.000	2,334,500
2023-12-13	1.940	1.990	1.930	1.950	1.950	932,400
2023-12-12	1.930	1.940	1.910	1.940	1.940	321,200
2023-12-11	1.960	1.970	1.910	1.920	1.920	754,900
2023-12-08	1.960	1.980	1.900	1.950	1.950	1,240,900
2023-12-07	1.940	1.990	1.940	1.960	1.960	1,028,500
2023-12-06	1.940	1.970	1.920	1.930	1.930	1,264,600
2023-12-05	2.000	2.020	1.890	1.900	1.900	2,033,000
2023-12-04	2.000	2.000	1.940	1.990	1.990	1,084,100
2023-12-01	1.940	2.000	1.900	2.000	2.000	1,563,700
2023-11-30	1.930	1.930	1.870	1.930	1.930	1,436,400
2023-11-29	1.960	2.000	1.880	1.910	1.910	1,580,800

← NewerPage 12 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.