International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.000	1.000	0.980	1.000	1.000	97,000
2026-04-24	0.980	1.000	0.980	1.000	1.000	48,500
2026-04-23	0.990	1.000	0.980	1.000	1.000	156,800
2026-04-22	1.000	1.020	0.990	1.000	1.000	112,300
2026-04-20	0.990	1.000	0.990	1.000	1.000	184,900
2026-04-17	1.010	1.020	1.000	1.020	1.020	203,100
2026-04-16	1.000	1.010	0.990	1.010	1.010	171,100
2026-04-15	1.000	1.010	0.980	0.990	0.990	192,900
2026-04-14	0.970	1.010	0.970	1.000	1.000	391,800
2026-04-13	0.970	0.970	0.950	0.970	0.970	96,400
2026-04-10	0.970	0.980	0.950	0.970	0.970	213,600
2026-04-09	0.960	0.970	0.950	0.970	0.970	35,000
2026-04-08	0.960	0.980	0.940	0.970	0.970	300,200
2026-04-07	0.960	0.960	0.930	0.960	0.960	279,500
2026-04-06	0.930	0.970	0.930	0.960	0.960	409,700
2026-04-02	0.910	0.940	0.860	0.930	0.930	1,980,200
2026-04-01	0.930	0.950	0.900	0.910	0.910	804,900
2026-03-31	0.950	0.970	0.930	0.930	0.930	509,700
2026-03-30	1.000	1.000	0.940	0.970	0.970	413,100
2026-03-27	1.000	1.000	0.980	1.000	1.000	206,100
2026-03-26	1.020	1.020	0.990	1.000	1.000	258,700
2026-03-25	1.020	1.030	1.010	1.030	1.030	45,600
2026-03-24	1.010	1.020	0.990	1.010	1.010	268,300
2026-03-23	1.010	1.040	1.010	1.040	1.040	271,400
2026-03-20	1.030	1.030	1.010	1.010	1.010	55,900
2026-03-19	1.040	1.040	1.020	1.030	1.030	214,500
2026-03-18	1.030	1.050	1.030	1.040	1.040	64,700
2026-03-17	1.040	1.060	1.040	1.050	1.050	109,300
2026-03-16	1.030	1.060	1.030	1.060	1.060	65,800
2026-03-13	1.050	1.060	1.020	1.040	1.040	75,700
2026-03-12	1.090	1.110	1.030	1.050	1.050	218,900
2026-03-11	1.100	1.120	1.090	1.090	1.090	56,300
2026-03-10	1.100	1.120	1.070	1.120	1.120	358,000
2026-03-09	1.110	1.120	1.090	1.090	1.090	189,200
2026-03-06	1.110	1.130	1.110	1.120	1.120	54,700
2026-03-05	1.110	1.140	1.100	1.130	1.130	120,400
2026-03-04	1.140	1.150	1.120	1.130	1.130	65,700
2026-03-03	1.160	1.160	1.130	1.140	1.140	135,100
2026-03-02	1.150	1.170	1.150	1.160	1.160	105,000
2026-02-27	1.190	1.190	1.150	1.160	1.160	283,700
2026-02-26	1.220	1.230	1.190	1.190	1.190	185,500
2026-02-25	1.250	1.250	1.210	1.240	1.240	350,500
2026-02-24	1.230	1.260	1.220	1.240	1.240	263,000
2026-02-23	1.240	1.240	1.210	1.230	1.230	166,500
2026-02-20	1.220	1.240	1.200	1.240	1.240	527,500
2026-02-19	1.200	1.230	1.180	1.230	1.230	512,200
2026-02-18	1.140	1.200	1.140	1.200	1.200	226,600
2026-02-13	1.160	1.170	1.130	1.160	1.160	295,600
2026-02-12	1.170	1.180	1.150	1.160	1.160	147,300
2026-02-11	1.150	1.170	1.140	1.170	1.170	211,800
2026-02-10	1.140	1.150	1.130	1.150	1.150	181,500
2026-02-09	1.130	1.150	1.130	1.150	1.150	67,400
2026-02-06	1.130	1.140	1.110	1.130	1.130	163,500
2026-02-05	1.150	1.150	1.120	1.140	1.140	132,800
2026-02-04	1.140	1.160	1.120	1.150	1.150	144,100
2026-02-03	1.130	1.160	1.130	1.160	1.160	363,800
2026-02-02	1.160	1.160	1.130	1.140	1.140	216,800
2026-01-30	1.210	1.210	1.150	1.160	1.160	206,300
2026-01-29	1.220	1.240	1.190	1.200	1.200	313,400
2026-01-28	1.220	1.240	1.210	1.220	1.220	289,700

← NewerPage 3 of 21 · 1,244 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.