International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.240	1.250	1.230	1.230	1.230	190,000
2026-01-26	1.240	1.240	1.220	1.230	1.230	239,100
2026-01-23	1.230	1.240	1.230	1.240	1.240	202,000
2026-01-22	1.240	1.240	1.220	1.230	1.230	335,600
2026-01-21	1.230	1.240	1.220	1.230	1.230	164,000
2026-01-20	1.240	1.240	1.220	1.240	1.240	24,400
2026-01-19	1.230	1.240	1.220	1.220	1.220	65,000
2026-01-16	1.230	1.240	1.210	1.240	1.240	298,100
2026-01-15	1.230	1.250	1.220	1.250	1.250	157,900
2026-01-14	1.240	1.240	1.200	1.230	1.230	294,300
2026-01-13	1.240	1.250	1.220	1.230	1.230	280,600
2026-01-12	1.230	1.250	1.220	1.230	1.230	99,600
2026-01-09	1.250	1.270	1.230	1.250	1.250	83,300
2026-01-08	1.280	1.280	1.240	1.240	1.240	109,600
2026-01-07	1.300	1.300	1.250	1.270	1.270	60,500
2026-01-06	1.250	1.300	1.250	1.290	1.290	205,500
2026-01-05	1.260	1.280	1.260	1.270	1.270	271,800
2026-01-02	1.280	1.280	1.250	1.250	1.250	154,500
2025-12-30	1.220	1.270	1.210	1.270	1.270	472,700
2025-12-29	1.240	1.240	1.210	1.220	1.220	112,700
2025-12-26	1.260	1.260	1.220	1.240	1.240	134,800
2025-12-23	1.230	1.270	1.220	1.270	1.270	231,100
2025-12-22	1.240	1.240	1.200	1.230	1.230	417,100
2025-12-19	1.250	1.270	1.230	1.240	1.240	251,700
2025-12-18	1.190	1.280	1.190	1.250	1.250	1,499,200
2025-12-17	1.190	1.200	1.160	1.200	1.200	116,300
2025-12-16	1.180	1.220	1.140	1.210	1.210	455,000
2025-12-15	1.160	1.190	1.160	1.180	1.180	251,700
2025-12-12	1.170	1.170	1.150	1.170	1.170	116,300
2025-12-11	1.140	1.180	1.130	1.170	1.170	94,200
2025-12-10	1.130	1.140	1.120	1.140	1.140	165,700
2025-12-09	1.160	1.160	1.120	1.130	1.130	104,000
2025-12-08	1.170	1.180	1.140	1.140	1.140	328,300
2025-12-05	1.190	1.200	1.150	1.170	1.170	234,200
2025-12-04	1.160	1.190	1.160	1.190	1.190	169,800
2025-12-03	1.150	1.190	1.150	1.180	1.180	239,600
2025-12-02	1.200	1.200	1.150	1.160	1.160	451,700
2025-12-01	1.170	1.190	1.170	1.180	1.180	90,600
2025-11-28	1.190	1.200	1.130	1.200	1.200	409,000
2025-11-27	1.200	1.210	1.190	1.200	1.200	186,300
2025-11-26	1.230	1.230	1.200	1.200	1.200	463,500
2025-11-25	1.230	1.230	1.200	1.220	1.220	305,000
2025-11-24	1.220	1.230	1.210	1.230	1.230	34,600
2025-11-21	1.250	1.250	1.220	1.230	1.230	233,300
2025-11-19	1.250	1.250	1.230	1.250	1.250	265,900
2025-11-18	1.240	1.260	1.240	1.260	1.260	207,400
2025-11-17	1.250	1.260	1.240	1.250	1.250	87,300
2025-11-14	1.260	1.270	1.240	1.250	1.250	1,126,700
2025-11-13	1.290	1.290	1.250	1.280	1.280	171,900
2025-11-12	1.280	1.290	1.260	1.290	1.290	117,500
2025-11-11	1.270	1.290	1.270	1.290	1.290	73,500
2025-11-10	1.320	1.320	1.270	1.270	1.270	161,900
2025-11-07	1.300	1.310	1.290	1.310	1.310	57,500
2025-11-06	1.310	1.320	1.290	1.320	1.320	61,300
2025-11-05	1.340	1.340	1.300	1.310	1.310	95,300
2025-11-04	1.300	1.340	1.290	1.340	1.340	71,900
2025-11-03	1.340	1.340	1.300	1.320	1.320	73,700
2025-10-31	1.300	1.340	1.280	1.340	1.340	141,900
2025-10-30	1.300	1.310	1.280	1.300	1.300	50,400
2025-10-29	1.300	1.320	1.280	1.320	1.320	127,800

← NewerPage 4 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.