International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.300	1.300	1.280	1.290	1.290	75,800
2025-10-27	1.290	1.300	1.270	1.300	1.300	132,300
2025-10-24	1.240	1.340	1.230	1.300	1.300	246,900
2025-10-23	1.230	1.240	1.210	1.240	1.240	116,700
2025-10-22	1.240	1.240	1.210	1.240	1.240	119,300
2025-10-21	1.250	1.250	1.210	1.240	1.240	100,400
2025-10-20	1.220	1.240	1.220	1.240	1.240	51,800
2025-10-17	1.240	1.250	1.200	1.220	1.220	237,000
2025-10-16	1.260	1.280	1.220	1.260	1.260	439,000
2025-10-15	1.250	1.280	1.250	1.270	1.270	74,200
2025-10-14	1.250	1.270	1.250	1.270	1.270	42,400
2025-10-13	1.260	1.280	1.260	1.270	1.270	67,300
2025-10-10	1.260	1.290	1.250	1.280	1.280	149,100
2025-10-09	1.280	1.280	1.260	1.270	1.270	214,300
2025-10-08	1.260	1.280	1.260	1.280	1.280	86,300
2025-10-07	1.290	1.290	1.260	1.270	1.270	167,700
2025-10-06	1.310	1.310	1.270	1.300	1.300	196,600
2025-10-03	1.300	1.310	1.280	1.310	1.310	65,700
2025-10-02	1.310	1.320	1.270	1.300	1.300	516,700
2025-10-01	1.320	1.330	1.310	1.320	1.320	14,400
2025-09-30	1.330	1.340	1.300	1.340	1.340	259,500
2025-09-29	1.320	1.330	1.310	1.330	1.330	211,700
2025-09-26	1.340	1.340	1.320	1.320	1.320	227,400
2025-09-25	1.390	1.390	1.310	1.350	1.350	413,100
2025-09-24	1.390	1.390	1.370	1.380	1.380	82,200
2025-09-23	1.370	1.390	1.370	1.390	1.390	181,800
2025-09-22	1.380	1.380	1.360	1.370	1.370	145,000
2025-09-19	1.400	1.400	1.370	1.380	1.380	91,300
2025-09-18	1.380	1.390	1.370	1.380	1.380	98,500
2025-09-17	1.380	1.400	1.360	1.400	1.400	195,900
2025-09-16	1.400	1.420	1.370	1.390	1.390	325,400
2025-09-15	1.380	1.420	1.360	1.400	1.400	919,900
2025-09-12	1.370	1.380	1.350	1.360	1.360	81,100
2025-09-11	1.380	1.400	1.350	1.370	1.370	125,600
2025-09-10	1.390	1.400	1.360	1.370	1.370	131,400
2025-09-09	1.440	1.470	1.360	1.370	1.370	493,900
2025-09-08	1.370	1.430	1.360	1.430	1.430	434,400
2025-09-05	1.340	1.370	1.330	1.370	1.370	122,600
2025-09-04	1.330	1.340	1.320	1.340	1.340	113,900
2025-09-03	1.320	1.340	1.320	1.320	1.320	4,042,400
2025-09-02	1.320	1.340	1.320	1.330	1.330	52,100
2025-09-01	1.310	1.350	1.310	1.330	1.330	98,100
2025-08-29	1.330	1.340	1.320	1.320	1.320	99,100
2025-08-28	1.300	1.360	1.300	1.340	1.340	445,600
2025-08-27	1.300	1.320	1.280	1.310	1.310	129,400
2025-08-26	1.310	1.310	1.280	1.300	1.300	156,600
2025-08-25	1.290	1.300	1.280	1.290	1.290	113,400
2025-08-22	1.290	1.310	1.280	1.310	1.310	151,400
2025-08-21	1.310	1.320	1.290	1.290	1.290	119,700
2025-08-20	1.300	1.310	1.280	1.300	1.300	124,300
2025-08-19	1.290	1.300	1.280	1.300	1.300	158,700
2025-08-18	1.280	1.300	1.270	1.290	1.290	229,200
2025-08-15	1.310	1.310	1.250	1.290	1.290	308,400
2025-08-14	1.310	1.340	1.280	1.300	1.300	407,500
2025-08-13	1.350	1.350	1.290	1.310	1.310	324,900
2025-08-12	1.350	1.370	1.340	1.360	1.360	264,500
2025-08-11	1.340	1.380	1.340	1.360	1.360	93,700
2025-08-08	1.340	1.370	1.340	1.370	1.370	162,800
2025-08-07	1.370	1.370	1.330	1.350	1.350	218,700
2025-08-06	1.350	1.390	1.350	1.360	1.360	155,600

← NewerPage 5 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.