International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.360	1.370	1.340	1.370	1.370	206,100
2025-08-04	1.340	1.370	1.340	1.370	1.370	236,400
2025-08-01	1.320	1.370	1.320	1.340	1.340	389,100
2025-07-31	1.320	1.340	1.310	1.340	1.340	375,500
2025-07-30	1.300	1.320	1.280	1.310	1.310	178,500
2025-07-29	1.300	1.320	1.280	1.310	1.310	110,700
2025-07-28	1.310	1.330	1.290	1.300	1.300	148,500
2025-07-25	1.310	1.340	1.310	1.340	1.340	93,400
2025-07-24	1.350	1.350	1.310	1.330	1.330	138,500
2025-07-23	1.330	1.360	1.310	1.360	1.360	614,000
2025-07-22	1.290	1.340	1.270	1.340	1.340	276,500
2025-07-21	1.330	1.360	1.280	1.310	1.310	430,000
2025-07-18	1.350	1.350	1.310	1.350	1.350	594,000
2025-07-17	1.280	1.350	1.280	1.350	1.350	391,600
2025-07-16	1.280	1.310	1.280	1.300	1.300	467,600
2025-07-15	1.260	1.290	1.240	1.270	1.270	255,800
2025-07-14	1.210	1.260	1.200	1.260	1.260	487,900
2025-07-11	1.240	1.290	1.210	1.210	1.210	736,900
2025-07-10	1.190	1.250	1.190	1.240	1.240	407,100
2025-07-09	1.230	1.260	1.210	1.210	1.210	784,700
2025-07-08	1.210	1.270	1.210	1.250	1.250	323,600
2025-07-07	1.230	1.270	1.210	1.220	1.220	453,700
2025-07-04	1.200	1.230	1.190	1.230	1.230	120,700
2025-07-03	1.170	1.210	1.160	1.200	1.200	267,200
2025-07-02	1.180	1.180	1.150	1.170	1.170	1,955,600
2025-07-01	1.230	1.230	1.170	1.180	1.180	234,000
2025-06-30	1.190	1.250	1.190	1.210	1.210	454,000
2025-06-27	1.190	1.220	1.180	1.190	1.190	116,300
2025-06-26	1.170	1.210	1.170	1.200	1.200	110,300
2025-06-25	1.170	1.200	1.170	1.190	1.190	208,300
2025-06-24	1.150	1.190	1.150	1.190	1.190	265,100
2025-06-23	1.150	1.170	1.130	1.150	1.150	314,100
2025-06-20	1.150	1.150	1.130	1.150	1.150	96,900
2025-06-18	1.160	1.160	1.130	1.140	1.140	447,800
2025-06-17	1.170	1.170	1.150	1.160	1.160	154,400
2025-06-16	1.150	1.170	1.130	1.170	1.170	312,900
2025-06-13	1.130	1.140	1.120	1.130	1.130	331,100
2025-06-12	1.140	1.150	1.120	1.140	1.140	82,900
2025-06-11	1.140	1.150	1.120	1.140	1.140	251,400
2025-06-10	1.110	1.160	1.110	1.140	1.140	262,500
2025-06-09	1.150	1.150	1.110	1.130	1.130	282,700
2025-06-06	1.150	1.150	1.120	1.140	1.140	203,200
2025-06-05	1.180	1.180	1.110	1.160	1.160	736,400
2025-06-04	1.180	1.200	1.170	1.170	1.170	331,800
2025-06-03	1.180	1.190	1.170	1.180	1.180	278,700
2025-06-02	1.200	1.210	1.160	1.180	1.180	265,400
2025-05-30	1.200	1.200	1.180	1.190	1.190	193,700
2025-05-29	1.180	1.200	1.170	1.200	1.200	418,400
2025-05-28	1.210	1.210	1.180	1.180	1.180	256,000
2025-05-27	1.200	1.220	1.190	1.200	1.200	554,400
2025-05-26	1.200	1.220	1.180	1.200	1.200	404,600
2025-05-23	1.200	1.210	1.180	1.200	1.200	232,900
2025-05-22	1.240	1.240	1.160	1.200	1.200	1,133,700
2025-05-21	1.260	1.260	1.230	1.230	1.230	165,900
2025-05-20	1.260	1.260	1.230	1.250	1.250	245,100
2025-05-19	1.250	1.280	1.240	1.260	1.260	559,100
2025-05-16	1.360	1.380	1.230	1.250	1.250	3,467,800
2025-05-15	1.350	1.400	1.350	1.360	1.360	584,000
2025-05-14	1.360	1.380	1.340	1.370	1.370	834,600
2025-05-13	1.380	1.400	1.360	1.370	1.370	341,900

← NewerPage 6 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.