International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.940	1.970	1.900	1.960	1.960	958,200
2023-11-27	1.900	1.940	1.870	1.940	1.940	1,184,000
2023-11-24	1.930	1.930	1.840	1.870	1.870	1,224,900
2023-11-23	1.920	1.960	1.910	1.920	1.920	859,400
2023-11-22	1.900	2.000	1.900	1.940	1.940	1,570,100
2023-11-21	1.930	1.940	1.880	1.900	1.900	1,203,500
2023-11-20	1.940	1.950	1.890	1.930	1.930	1,066,500
2023-11-17	1.920	1.950	1.850	1.930	1.930	1,688,700
2023-11-16	1.770	1.940	1.770	1.910	1.910	2,977,500
2023-11-14	1.780	1.830	1.760	1.780	1.780	1,505,000
2023-11-13	1.750	1.800	1.720	1.790	1.790	1,342,700
2023-11-10	1.810	1.810	1.690	1.750	1.750	1,726,200
2023-11-09	1.750	1.820	1.730	1.760	1.760	1,172,200
2023-11-08	1.690	1.770	1.690	1.760	1.760	1,411,800
2023-11-07	1.710	1.750	1.680	1.690	1.690	1,995,700
2023-11-06	1.760	1.770	1.690	1.700	1.700	1,243,600
2023-11-03	1.670	1.780	1.660	1.740	1.740	1,437,600
2023-11-01	1.580	1.660	1.580	1.660	1.660	1,025,200
2023-10-31	1.580	1.600	1.530	1.590	1.590	1,285,900
2023-10-30	1.580	1.600	1.540	1.560	1.560	1,116,700
2023-10-27	1.630	1.650	1.560	1.570	1.570	1,120,900
2023-10-26	1.610	1.640	1.580	1.640	1.640	682,900
2023-10-25	1.650	1.660	1.570	1.600	1.600	909,800
2023-10-24	1.620	1.640	1.600	1.640	1.640	970,100
2023-10-23	1.550	1.620	1.530	1.610	1.610	1,482,400
2023-10-20	1.520	1.580	1.520	1.570	1.570	1,086,300
2023-10-19	1.570	1.600	1.520	1.520	1.520	2,015,400
2023-10-18	1.620	1.620	1.560	1.560	1.560	2,191,300
2023-10-17	1.670	1.680	1.620	1.620	1.620	1,549,400
2023-10-16	1.700	1.710	1.650	1.660	1.660	1,743,700
2023-10-13	1.710	1.730	1.660	1.690	1.690	2,044,000
2023-10-11	1.810	1.820	1.700	1.710	1.710	1,813,300
2023-10-10	1.740	1.820	1.730	1.780	1.780	1,514,900
2023-10-09	1.760	1.760	1.710	1.740	1.740	1,262,700
2023-10-06	1.800	1.820	1.750	1.770	1.770	2,488,100
2023-10-05	1.850	1.860	1.790	1.810	1.810	1,534,200
2023-10-04	1.890	1.890	1.820	1.850	1.850	1,350,600
2023-10-03	1.910	1.930	1.830	1.840	1.840	1,641,400
2023-10-02	1.920	1.940	1.880	1.930	1.930	753,300
2023-09-29	1.890	1.960	1.890	1.930	1.930	755,700
2023-09-28	1.820	1.910	1.820	1.880	1.880	778,800
2023-09-27	1.920	1.920	1.830	1.830	1.830	856,900
2023-09-26	1.850	1.910	1.840	1.890	1.890	910,900
2023-09-25	1.840	1.870	1.810	1.860	1.860	850,700
2023-09-22	1.860	1.860	1.800	1.840	1.840	1,077,600
2023-09-21	1.880	1.880	1.810	1.820	1.820	1,150,100
2023-09-20	1.890	1.900	1.850	1.880	1.880	838,200
2023-09-19	1.890	1.900	1.860	1.860	1.860	777,800
2023-09-18	1.900	1.920	1.870	1.890	1.890	817,300
2023-09-15	1.960	1.960	1.890	1.890	1.890	1,235,600
2023-09-14	2.010	2.010	1.950	1.950	1.950	935,900
2023-09-13	1.960	2.020	1.960	2.010	2.010	1,090,900
2023-09-12	1.990	2.000	1.960	1.970	1.970	899,700
2023-09-11	2.000	2.000	1.930	1.980	1.980	633,000
2023-09-08	1.940	1.990	1.910	1.960	1.960	1,450,200
2023-09-06	2.020	2.020	1.930	1.930	1.930	1,518,500
2023-09-05	1.980	2.050	1.940	1.980	1.980	3,054,700
2023-09-04	2.010	2.100	1.980	1.980	1.980	6,583,700
2023-09-01	2.140	2.170	2.000	2.000	2.000	8,258,100
2023-08-31	2.300	2.330	2.140	2.140	2.140	2,156,600

← NewerPage 13 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.