International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.200	2.340	2.180	2.310	2.310	1,647,300
2023-08-29	2.160	2.220	2.110	2.200	2.200	1,182,900
2023-08-28	2.200	2.230	2.130	2.150	2.150	1,299,300
2023-08-25	2.260	2.260	2.180	2.190	2.190	707,700
2023-08-24	2.270	2.340	2.220	2.250	2.250	1,351,600
2023-08-23	2.180	2.280	2.180	2.250	2.250	1,172,100
2023-08-22	2.120	2.190	2.110	2.160	2.160	1,315,600
2023-08-21	2.140	2.140	2.060	2.100	2.100	1,260,700
2023-08-18	2.110	2.170	2.060	2.140	2.140	1,473,400
2023-08-17	2.230	2.230	2.110	2.110	2.110	1,195,200
2023-08-16	2.310	2.330	2.180	2.190	2.190	1,181,200
2023-08-15	2.260	2.300	2.150	2.260	2.260	1,592,200
2023-08-14	2.390	2.390	2.230	2.260	2.260	1,724,600
2023-08-11	2.700	2.700	2.360	2.380	2.380	3,509,300
2023-08-10	2.630	2.640	2.570	2.610	2.610	673,900
2023-08-09	2.720	2.720	2.590	2.620	2.620	803,600
2023-08-08	2.690	2.790	2.620	2.760	2.760	515,300
2023-08-07	2.700	2.750	2.670	2.740	2.740	514,200
2023-08-04	2.730	2.790	2.670	2.720	2.720	839,700
2023-08-03	2.810	2.880	2.710	2.720	2.720	862,500
2023-08-02	2.740	2.820	2.690	2.770	2.770	1,121,900
2023-08-01	2.640	2.790	2.630	2.730	2.730	1,096,200
2023-07-31	2.630	2.730	2.630	2.650	2.650	708,400
2023-07-28	2.700	2.700	2.610	2.630	2.630	386,600
2023-07-27	2.620	2.690	2.570	2.660	2.660	957,500
2023-07-26	2.630	2.630	2.550	2.580	2.580	647,700
2023-07-25	2.550	2.680	2.550	2.630	2.630	740,200
2023-07-24	2.530	2.590	2.510	2.560	2.560	451,100
2023-07-21	2.500	2.580	2.480	2.530	2.530	384,400
2023-07-20	2.510	2.550	2.490	2.520	2.520	395,900
2023-07-19	2.510	2.530	2.470	2.530	2.530	383,600
2023-07-18	2.470	2.570	2.470	2.530	2.530	688,900
2023-07-17	2.420	2.520	2.400	2.470	2.470	952,800
2023-07-14	2.510	2.510	2.420	2.450	2.450	919,800
2023-07-13	2.630	2.630	2.480	2.510	2.510	1,623,300
2023-07-12	2.850	2.890	2.590	2.590	2.590	2,364,900
2023-07-11	2.740	2.850	2.630	2.850	2.850	966,200
2023-07-10	2.740	2.760	2.640	2.740	2.740	503,300
2023-07-07	2.680	2.790	2.670	2.740	2.740	912,800
2023-07-06	2.810	2.810	2.610	2.650	2.650	1,421,700
2023-07-05	2.760	2.840	2.740	2.830	2.830	720,800
2023-07-04	2.730	2.840	2.700	2.790	2.790	762,200
2023-07-03	2.580	2.750	2.570	2.750	2.750	1,607,300
2023-06-30	2.570	2.620	2.520	2.580	2.580	835,800
2023-06-29	2.400	2.540	2.400	2.540	2.540	1,304,900
2023-06-28	2.440	2.480	2.390	2.390	2.390	749,000
2023-06-27	2.560	2.630	2.390	2.460	2.460	1,558,900
2023-06-26	2.590	2.640	2.510	2.560	2.560	899,700
2023-06-23	2.780	2.820	2.590	2.620	2.620	2,355,200
2023-06-22	2.670	2.800	2.630	2.780	2.780	2,205,300
2023-06-21	2.640	2.700	2.590	2.700	2.700	2,908,000
2023-06-20	2.490	2.650	2.480	2.620	2.620	1,782,800
2023-06-19	2.450	2.590	2.430	2.490	2.490	1,957,700
2023-06-16	2.350	2.420	2.340	2.420	2.420	780,500
2023-06-15	2.270	2.390	2.270	2.360	2.360	751,000
2023-06-14	2.280	2.310	2.250	2.270	2.270	740,100
2023-06-13	2.360	2.370	2.240	2.240	2.240	886,900
2023-06-12	2.350	2.380	2.310	2.360	2.360	474,000
2023-06-09	2.320	2.440	2.320	2.330	2.330	1,178,800
2023-06-07	2.390	2.450	2.290	2.300	2.300	1,342,200

← NewerPage 14 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.