International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.240	2.390	2.220	2.340	2.340	1,240,000
2023-06-02	2.220	2.290	2.170	2.200	2.200	1,061,200
2023-06-01	2.180	2.230	2.150	2.180	2.180	963,400
2023-05-31	2.170	2.190	2.140	2.180	2.180	365,300
2023-05-30	2.240	2.280	2.130	2.160	2.160	871,400
2023-05-29	2.200	2.240	2.170	2.210	2.210	660,800
2023-05-26	2.160	2.180	2.110	2.170	2.170	725,900
2023-05-25	2.060	2.240	2.060	2.140	2.140	1,706,600
2023-05-24	2.110	2.130	2.040	2.060	2.060	956,000
2023-05-23	2.160	2.200	2.080	2.120	2.120	1,314,000
2023-05-22	2.250	2.290	2.160	2.180	2.180	1,523,600
2023-05-19	2.280	2.320	2.220	2.240	2.240	799,900
2023-05-18	2.190	2.290	2.160	2.290	2.290	687,500
2023-05-17	2.070	2.220	2.070	2.180	2.180	835,200
2023-05-16	2.240	2.260	2.080	2.080	2.080	947,400
2023-05-15	2.300	2.300	2.220	2.240	2.240	760,900
2023-05-12	2.250	2.340	2.230	2.300	2.300	709,200
2023-05-11	2.350	2.380	2.280	2.300	2.300	1,127,100
2023-05-10	2.160	2.350	2.140	2.350	2.350	995,300
2023-05-09	2.130	2.210	2.130	2.170	2.170	534,900
2023-05-08	2.100	2.190	2.100	2.160	2.160	696,300
2023-05-05	2.060	2.140	2.060	2.130	2.130	1,046,500
2023-05-04	2.100	2.110	2.050	2.080	2.080	718,200
2023-05-03	2.090	2.100	2.050	2.080	2.080	517,800
2023-05-02	2.120	2.140	2.060	2.110	2.110	585,300
2023-04-28	2.060	2.110	2.050	2.100	2.100	758,200
2023-04-27	2.040	2.080	2.010	2.080	2.080	777,200
2023-04-26	1.940	2.040	1.940	2.040	2.040	891,900
2023-04-25	2.000	2.000	1.920	1.930	1.930	917,600
2023-04-24	1.990	2.070	1.980	2.000	2.000	479,500
2023-04-20	1.940	2.020	1.900	2.020	2.020	883,900
2023-04-19	2.080	2.080	1.930	1.930	1.930	1,595,400
2023-04-18	2.140	2.150	2.070	2.100	2.100	493,700
2023-04-17	2.130	2.170	2.120	2.140	2.140	491,500
2023-04-14	2.180	2.200	2.110	2.140	2.140	500,500
2023-04-13	2.170	2.200	2.140	2.180	2.180	516,500
2023-04-12	2.150	2.240	2.120	2.180	2.180	1,093,000
2023-04-11	1.980	2.150	1.980	2.150	2.150	1,788,100
2023-04-10	1.960	1.990	1.940	1.960	1.960	423,300
2023-04-06	1.970	2.010	1.940	1.940	1.940	446,700
2023-04-05	2.040	2.060	1.980	1.980	1.980	614,000
2023-04-04	1.920	2.080	1.900	2.050	2.050	2,091,200
2023-04-03	1.940	1.970	1.860	1.900	1.900	1,797,600
2023-03-31	1.980	2.000	1.890	1.940	1.940	1,281,300
2023-03-30	1.990	2.060	1.950	1.980	1.980	1,413,800
2023-03-29	2.010	2.130	1.910	1.960	1.960	2,989,300
2023-03-28	1.920	1.960	1.870	1.920	1.920	1,038,700
2023-03-27	1.880	1.940	1.870	1.940	1.940	595,000
2023-03-24	1.820	1.910	1.820	1.880	1.880	533,700
2023-03-23	1.990	1.990	1.810	1.820	1.820	1,688,000
2023-03-22	1.970	2.030	1.950	1.990	1.990	477,500
2023-03-21	2.020	2.040	1.950	1.970	1.970	485,200
2023-03-20	2.040	2.060	1.980	2.000	2.000	570,000
2023-03-17	2.110	2.140	2.040	2.040	2.040	493,700
2023-03-16	2.050	2.180	2.020	2.110	2.110	929,200
2023-03-15	2.010	2.050	1.990	2.040	2.040	618,600
2023-03-14	2.020	2.110	2.020	2.070	2.070	788,900
2023-03-13	1.970	2.050	1.920	2.020	2.020	825,700
2023-03-10	2.080	2.080	1.970	2.000	2.000	1,362,000
2023-03-09	2.070	2.120	2.040	2.100	2.100	973,000

← NewerPage 15 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.