International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.420	2.420	2.240	2.300	2.300	2,929,600
2022-12-07	2.250	2.430	2.250	2.430	2.430	1,615,600
2022-12-06	2.260	2.300	2.230	2.260	2.260	689,500
2022-12-05	2.270	2.280	2.210	2.250	2.250	674,600
2022-12-02	2.290	2.350	2.230	2.300	2.300	1,049,300
2022-12-01	2.280	2.300	2.240	2.250	2.250	1,274,900
2022-11-30	2.260	2.300	2.210	2.300	2.300	1,163,000
2022-11-29	2.180	2.280	2.160	2.260	2.260	1,119,600
2022-11-28	2.270	2.270	2.170	2.180	2.180	1,422,400
2022-11-25	2.270	2.300	2.210	2.270	2.270	898,200
2022-11-24	2.290	2.360	2.240	2.250	2.250	992,000
2022-11-23	2.230	2.280	2.170	2.260	2.260	795,700
2022-11-22	2.310	2.380	2.210	2.230	2.230	1,833,300
2022-11-21	2.160	2.320	2.160	2.320	2.320	1,700,400
2022-11-18	2.220	2.330	2.160	2.170	2.170	2,648,200
2022-11-17	2.190	2.220	2.090	2.200	2.200	2,876,400
2022-11-16	2.270	2.400	2.210	2.240	2.240	3,107,900
2022-11-14	2.160	2.300	2.160	2.280	2.280	1,429,000
2022-11-11	2.160	2.260	2.000	2.170	2.170	3,451,800
2022-11-10	2.320	2.320	2.040	2.090	2.090	5,165,800
2022-11-09	2.450	2.490	2.340	2.340	2.340	1,518,600
2022-11-08	2.500	2.540	2.420	2.470	2.470	1,058,100
2022-11-07	2.660	2.660	2.450	2.500	2.500	1,160,200
2022-11-04	2.680	2.680	2.570	2.650	2.650	1,658,900
2022-11-03	2.560	2.700	2.490	2.640	2.640	1,966,300
2022-11-01	2.580	2.670	2.460	2.590	2.590	4,171,200
2022-10-31	2.260	2.470	2.250	2.470	2.470	3,749,200
2022-10-28	2.190	2.340	2.160	2.340	2.340	2,009,100
2022-10-27	2.120	2.220	2.070	2.190	2.190	1,675,100
2022-10-26	2.180	2.210	2.080	2.100	2.100	2,883,200
2022-10-25	2.210	2.270	2.150	2.190	2.190	1,350,700
2022-10-24	2.170	2.250	2.150	2.200	2.200	1,038,500
2022-10-21	2.160	2.260	2.140	2.190	2.190	1,558,700
2022-10-20	2.370	2.390	2.170	2.170	2.170	2,213,500
2022-10-19	2.370	2.420	2.320	2.380	2.380	1,453,700
2022-10-18	2.210	2.400	2.210	2.370	2.370	3,168,000
2022-10-17	2.180	2.240	2.170	2.190	2.190	1,403,000
2022-10-14	2.130	2.240	2.120	2.190	2.190	2,991,800
2022-10-13	2.060	2.190	2.020	2.130	2.130	2,102,500
2022-10-11	2.120	2.150	2.070	2.070	2.070	1,563,600
2022-10-10	2.170	2.210	2.100	2.120	2.120	2,859,100
2022-10-07	2.210	2.280	2.190	2.200	2.200	1,985,500
2022-10-06	2.200	2.230	2.170	2.230	2.230	1,057,700
2022-10-05	2.200	2.210	2.140	2.180	2.180	991,800
2022-10-04	2.200	2.250	2.140	2.180	2.180	1,722,000
2022-10-03	2.050	2.170	2.050	2.170	2.170	1,937,800
2022-09-30	1.980	2.030	1.940	2.000	2.000	1,272,800
2022-09-29	2.040	2.050	1.960	1.990	1.990	1,342,000
2022-09-28	2.030	2.080	2.020	2.040	2.040	750,200
2022-09-27	2.060	2.130	2.020	2.020	2.020	1,129,000
2022-09-26	2.100	2.130	2.040	2.040	2.040	1,141,400
2022-09-23	2.120	2.130	2.060	2.100	2.100	1,017,300
2022-09-22	2.090	2.160	2.070	2.120	2.120	1,156,200
2022-09-21	2.060	2.140	2.020	2.080	2.080	1,835,800
2022-09-20	2.140	2.150	2.030	2.040	2.040	2,349,600
2022-09-19	2.060	2.220	2.060	2.150	2.150	4,125,000
2022-09-16	2.020	2.020	1.950	1.950	1.950	2,177,200
2022-09-15	2.030	2.070	2.010	2.050	2.050	990,700
2022-09-14	2.050	2.080	2.020	2.030	2.030	867,200
2022-09-13	2.090	2.100	2.040	2.040	2.040	1,035,800

← NewerPage 17 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.