International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.700	0.710	0.680	0.700	0.700	297,900
2026-07-21	0.700	0.710	0.680	0.710	0.710	138,800
2026-07-20	0.730	0.730	0.690	0.690	0.690	175,000
2026-07-17	0.740	0.740	0.720	0.720	0.720	109,700
2026-07-16	0.720	0.740	0.710	0.740	0.740	176,400
2026-07-15	0.780	0.780	0.720	0.720	0.720	915,800
2026-07-14	0.800	0.800	0.780	0.780	0.780	199,600
2026-07-13	0.820	0.820	0.790	0.790	0.790	1,392,200
2026-07-10	0.850	0.850	0.810	0.820	0.820	437,300
2026-07-09	0.880	0.880	0.840	0.840	0.840	199,100
2026-07-08	0.910	0.910	0.880	0.880	0.880	132,500
2026-07-07	0.900	0.910	0.900	0.900	0.900	474,800
2026-07-06	0.910	0.920	0.890	0.900	0.900	695,900
2026-07-03	0.930	0.930	0.900	0.910	0.910	112,700
2026-07-02	0.940	0.950	0.930	0.930	0.930	35,900
2026-07-01	0.950	0.960	0.930	0.940	0.940	736,300
2026-06-30	0.950	0.960	0.950	0.960	0.960	167,800
2026-06-29	0.950	0.960	0.950	0.950	0.950	840,400
2026-06-26	0.960	0.960	0.950	0.960	0.960	239,000
2026-06-25	0.950	0.960	0.950	0.960	0.960	74,000
2026-06-24	0.960	0.960	0.950	0.960	0.960	682,600
2026-06-23	0.960	0.970	0.950	0.960	0.960	16,800
2026-06-22	0.960	0.970	0.950	0.970	0.970	170,800
2026-06-19	0.950	0.960	0.950	0.960	0.960	50,400
2026-06-18	0.950	0.960	0.950	0.960	0.960	88,700
2026-06-17	0.960	0.960	0.950	0.960	0.960	212,200
2026-06-16	0.960	0.960	0.950	0.960	0.960	43,000
2026-06-15	0.960	0.960	0.950	0.960	0.960	443,900
2026-06-12	0.960	0.960	0.950	0.960	0.960	13,600
2026-06-11	0.960	0.960	0.950	0.960	0.960	100,700
2026-06-10	0.950	0.960	0.940	0.960	0.960	91,700
2026-06-09	0.950	0.960	0.940	0.950	0.950	63,800
2026-06-08	0.960	0.960	0.950	0.950	0.950	95,300
2026-06-05	0.950	0.960	0.950	0.960	0.960	55,900
2026-06-03	0.960	0.960	0.950	0.950	0.950	129,300
2026-06-02	0.950	0.970	0.950	0.970	0.970	104,100
2026-06-01	0.950	0.960	0.950	0.960	0.960	102,200
2026-05-29	0.950	0.970	0.950	0.960	0.960	166,200
2026-05-28	0.970	0.980	0.950	0.950	0.950	60,000
2026-05-27	0.990	0.990	0.960	0.970	0.970	121,500
2026-05-26	0.980	0.990	0.980	0.980	0.980	48,600
2026-05-25	0.980	1.010	0.980	1.010	1.010	134,300
2026-05-22	0.960	1.010	0.950	1.010	1.010	145,400
2026-05-21	0.960	0.970	0.950	0.970	0.970	208,700
2026-05-20	0.950	0.970	0.950	0.960	0.960	182,800
2026-05-19	0.980	0.990	0.950	0.970	0.970	114,300
2026-05-18	1.000	1.000	0.970	0.990	0.990	100,900
2026-05-15	1.010	1.010	0.990	1.000	1.000	87,500
2026-05-14	0.980	1.030	0.960	1.030	1.030	268,000
2026-05-13	1.000	1.000	0.970	0.990	0.990	201,800
2026-05-12	1.020	1.020	0.980	1.000	1.000	126,500
2026-05-11	1.070	1.070	1.000	1.020	1.020	660,800
2026-05-08	1.000	1.090	1.000	1.090	1.090	1,437,400
2026-05-07	0.970	1.010	0.970	0.990	0.990	386,100
2026-05-06	0.980	0.990	0.960	0.980	0.980	298,100
2026-05-05	0.960	0.980	0.950	0.980	0.980	409,600
2026-05-04	0.980	0.990	0.950	0.960	0.960	146,900
2026-04-30	0.990	1.000	0.960	0.980	0.980	437,500
2026-04-29	1.010	1.010	0.980	0.990	0.990	349,800
2026-04-28	0.990	1.020	0.980	1.010	1.010	327,600

← NewerPage 2 of 21 · 1,248 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.