International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.060	2.110	2.060	2.100	2.100	760,900
2022-09-09	2.020	2.110	2.020	2.060	2.060	1,236,300
2022-09-08	2.000	2.030	1.960	2.010	2.010	1,750,800
2022-09-06	2.010	2.020	1.930	1.940	1.940	1,239,000
2022-09-05	2.000	2.030	1.990	2.000	2.000	847,200
2022-09-02	2.030	2.080	2.010	2.010	2.010	1,031,200
2022-09-01	1.990	2.040	1.950	2.030	2.030	1,013,900
2022-08-31	2.040	2.070	1.990	2.000	2.000	862,300
2022-08-30	2.100	2.130	2.000	2.050	2.050	2,072,100
2022-08-29	2.050	2.120	2.020	2.100	2.100	1,953,600
2022-08-26	2.080	2.160	1.970	2.030	2.030	2,561,600
2022-08-25	2.060	2.100	2.030	2.070	2.070	1,259,500
2022-08-24	2.000	2.100	2.000	2.050	2.050	1,519,600
2022-08-23	1.960	2.030	1.930	2.000	2.000	917,200
2022-08-22	1.960	1.970	1.910	1.960	1.960	748,300
2022-08-19	2.030	2.030	1.940	1.980	1.980	1,571,800
2022-08-18	2.160	2.160	2.020	2.030	2.030	1,842,600
2022-08-17	2.280	2.280	2.120	2.160	2.160	2,869,900
2022-08-16	2.140	2.280	2.080	2.250	2.250	2,166,400
2022-08-15	2.080	2.150	2.010	2.130	2.130	2,077,800
2022-08-12	2.000	2.080	1.970	2.020	2.020	1,863,500
2022-08-11	2.090	2.140	1.960	2.020	2.020	2,005,700
2022-08-10	1.960	2.100	1.950	2.070	2.070	2,123,200
2022-08-09	2.060	2.080	1.910	1.950	1.950	1,731,800
2022-08-08	2.110	2.160	2.050	2.050	2.050	2,115,600
2022-08-05	1.920	2.160	1.860	2.110	2.110	4,400,300
2022-08-04	1.820	1.950	1.820	1.890	1.890	2,624,600
2022-08-03	1.680	1.820	1.680	1.800	1.800	3,215,800
2022-08-02	1.670	1.720	1.640	1.700	1.700	1,935,500
2022-08-01	1.640	1.730	1.630	1.680	1.680	2,130,700
2022-07-29	1.600	1.650	1.580	1.650	1.650	1,936,800
2022-07-28	1.600	1.630	1.560	1.600	1.600	1,548,200
2022-07-27	1.550	1.600	1.540	1.580	1.580	2,145,000
2022-07-26	1.660	1.660	1.540	1.540	1.540	3,328,100
2022-07-25	1.700	1.700	1.630	1.660	1.660	1,611,400
2022-07-22	1.710	1.770	1.660	1.700	1.700	3,293,000
2022-07-21	1.620	1.710	1.620	1.710	1.710	1,735,600
2022-07-20	1.550	1.680	1.540	1.620	1.620	2,679,200
2022-07-19	1.550	1.570	1.530	1.540	1.540	1,279,300
2022-07-18	1.550	1.590	1.540	1.550	1.550	1,244,700
2022-07-15	1.540	1.570	1.530	1.540	1.540	1,708,000
2022-07-14	1.580	1.600	1.540	1.550	1.550	1,876,500
2022-07-13	1.560	1.620	1.550	1.620	1.620	971,600
2022-07-12	1.560	1.620	1.530	1.570	1.570	3,232,500
2022-07-11	1.590	1.600	1.540	1.550	1.550	1,031,100
2022-07-08	1.620	1.650	1.590	1.590	1.590	1,270,900
2022-07-07	1.670	1.700	1.610	1.610	1.610	1,313,900
2022-07-06	1.560	1.650	1.550	1.640	1.640	1,724,200
2022-07-05	1.600	1.600	1.510	1.560	1.560	1,539,900
2022-07-04	1.650	1.650	1.580	1.580	1.580	678,100
2022-07-01	1.590	1.650	1.570	1.650	1.650	762,300
2022-06-30	1.580	1.620	1.530	1.610	1.610	1,753,900
2022-06-29	1.620	1.640	1.590	1.590	1.590	1,319,200
2022-06-28	1.680	1.730	1.630	1.630	1.630	1,101,700
2022-06-27	1.690	1.740	1.680	1.710	1.710	795,100
2022-06-24	1.700	1.770	1.670	1.710	1.710	2,643,700
2022-06-23	1.640	1.690	1.630	1.650	1.650	1,259,000
2022-06-22	1.600	1.710	1.590	1.640	1.640	3,075,900
2022-06-21	1.640	1.670	1.610	1.610	1.610	1,283,200
2022-06-20	1.660	1.670	1.600	1.660	1.660	1,948,400

← NewerPage 18 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.