International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.000	2.100	1.990	2.090	2.090	971,700
2023-03-07	1.980	2.030	1.950	2.000	2.000	683,400
2023-03-06	1.970	2.040	1.950	1.950	1.950	723,300
2023-03-03	1.960	2.030	1.940	1.940	1.940	679,000
2023-03-02	1.990	2.010	1.890	1.960	1.960	1,100,800
2023-03-01	2.010	2.010	1.850	2.000	2.000	1,409,200
2023-02-28	1.980	2.010	1.960	1.990	1.990	514,000
2023-02-27	1.980	2.020	1.970	1.990	1.990	248,000
2023-02-24	2.000	2.030	1.970	1.980	1.980	332,900
2023-02-23	2.060	2.110	1.960	2.000	2.000	1,002,300
2023-02-22	2.120	2.120	2.050	2.060	2.060	290,300
2023-02-17	2.140	2.150	2.100	2.110	2.110	253,400
2023-02-16	2.130	2.150	2.080	2.150	2.150	406,000
2023-02-15	2.050	2.140	2.040	2.130	2.130	635,300
2023-02-14	2.120	2.150	2.050	2.050	2.050	666,200
2023-02-13	2.100	2.150	2.060	2.120	2.120	579,800
2023-02-10	2.100	2.180	2.040	2.090	2.090	1,028,200
2023-02-08	2.290	2.330	2.220	2.240	2.240	1,046,800
2023-02-07	2.310	2.350	2.270	2.280	2.280	863,400
2023-02-06	2.320	2.350	2.300	2.310	2.310	641,400
2023-02-03	2.420	2.430	2.310	2.310	2.310	779,100
2023-02-02	2.360	2.540	2.320	2.430	2.430	1,379,300
2023-02-01	2.540	2.550	2.340	2.350	2.350	2,573,200
2023-01-31	2.480	2.540	2.480	2.510	2.510	533,400
2023-01-30	2.510	2.560	2.460	2.460	2.460	323,000
2023-01-27	2.560	2.560	2.500	2.500	2.500	637,600
2023-01-26	2.540	2.590	2.500	2.560	2.560	628,100
2023-01-25	2.500	2.550	2.450	2.530	2.530	718,500
2023-01-24	2.440	2.500	2.440	2.470	2.470	969,900
2023-01-23	2.460	2.510	2.430	2.450	2.450	842,000
2023-01-20	2.490	2.570	2.450	2.480	2.480	824,100
2023-01-19	2.470	2.530	2.450	2.470	2.470	638,100
2023-01-18	2.550	2.620	2.490	2.490	2.490	1,138,700
2023-01-17	2.450	2.600	2.450	2.570	2.570	936,400
2023-01-16	2.600	2.640	2.460	2.490	2.490	1,543,900
2023-01-13	2.840	2.860	2.640	2.640	2.640	2,332,500
2023-01-12	2.950	2.950	2.840	2.840	2.840	1,261,500
2023-01-11	3.010	3.060	2.910	2.960	2.960	1,351,000
2023-01-10	2.870	3.060	2.810	3.010	3.010	2,215,100
2023-01-09	2.750	2.900	2.720	2.850	2.850	1,223,600
2023-01-06	2.740	2.850	2.670	2.810	2.810	1,438,100
2023-01-05	2.660	2.730	2.570	2.730	2.730	1,701,600
2023-01-04	2.700	2.740	2.620	2.650	2.650	766,100
2023-01-03	2.750	2.860	2.670	2.670	2.670	1,653,400
2023-01-02	2.800	2.810	2.670	2.810	2.810	976,900
2022-12-29	2.720	2.870	2.720	2.800	2.800	2,408,000
2022-12-28	2.730	2.770	2.690	2.730	2.730	642,000
2022-12-27	2.800	2.820	2.700	2.730	2.730	1,366,700
2022-12-26	2.720	2.820	2.650	2.780	2.780	1,497,100
2022-12-23	2.550	2.700	2.540	2.690	2.690	1,117,500
2022-12-22	2.620	2.620	2.500	2.520	2.520	1,158,500
2022-12-21	2.540	2.660	2.530	2.610	2.610	1,383,800
2022-12-20	2.490	2.620	2.480	2.600	2.600	2,524,000
2022-12-19	2.750	2.750	2.470	2.470	2.470	5,414,500
2022-12-16	2.590	2.750	2.550	2.710	2.710	2,377,300
2022-12-15	2.680	2.780	2.600	2.600	2.600	2,758,700
2022-12-14	2.620	2.750	2.580	2.720	2.720	2,851,600
2022-12-13	2.450	2.770	2.450	2.660	2.660	7,006,300
2022-12-12	2.320	2.530	2.270	2.470	2.470	2,994,500
2022-12-09	2.300	2.370	2.240	2.340	2.340	1,067,500

← NewerPage 16 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.