International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.420	1.420	1.370	1.380	1.380	139,000
2025-05-09	1.400	1.410	1.380	1.400	1.400	371,300
2025-05-08	1.430	1.450	1.370	1.440	1.440	739,700
2025-05-07	1.400	1.450	1.400	1.440	1.440	743,100
2025-05-06	1.340	1.450	1.320	1.420	1.420	859,100
2025-05-05	1.270	1.430	1.250	1.350	1.350	1,980,700
2025-05-02	1.200	1.290	1.110	1.280	1.280	768,500
2025-04-30	1.240	1.240	1.190	1.190	1.190	477,500
2025-04-29	1.280	1.290	1.230	1.230	1.230	278,800
2025-04-28	1.340	1.340	1.260	1.270	1.270	175,000
2025-04-25	1.310	1.320	1.280	1.310	1.310	299,800
2025-04-24	1.290	1.320	1.280	1.320	1.320	347,900
2025-04-23	1.320	1.320	1.260	1.290	1.290	1,414,800
2025-04-22	1.280	1.310	1.270	1.300	1.300	214,100
2025-04-17	1.250	1.290	1.240	1.280	1.280	898,500
2025-04-16	1.220	1.270	1.210	1.270	1.270	154,000
2025-04-15	1.220	1.270	1.220	1.230	1.230	163,700
2025-04-14	1.230	1.260	1.220	1.240	1.240	397,600
2025-04-11	1.200	1.230	1.180	1.220	1.220	259,000
2025-04-10	1.210	1.210	1.180	1.200	1.200	334,200
2025-04-09	1.170	1.210	1.160	1.210	1.210	377,200
2025-04-08	1.230	1.240	1.140	1.160	1.160	559,500
2025-04-07	1.180	1.240	1.170	1.210	1.210	1,031,000
2025-04-04	1.260	1.270	1.230	1.260	1.260	361,900
2025-04-03	1.310	1.350	1.260	1.270	1.270	941,600
2025-04-02	1.320	1.360	1.300	1.320	1.320	723,300
2025-04-01	1.280	1.330	1.250	1.320	1.320	261,900
2025-03-31	1.360	1.360	1.300	1.300	1.300	401,100
2025-03-28	1.390	1.400	1.310	1.340	1.340	1,032,100
2025-03-27	1.360	1.460	1.220	1.400	1.400	3,561,900
2025-03-26	1.100	1.150	1.080	1.150	1.150	287,100
2025-03-25	1.070	1.100	1.060	1.100	1.100	247,900
2025-03-24	1.080	1.100	1.060	1.080	1.080	224,600
2025-03-21	1.110	1.140	1.060	1.080	1.080	258,200
2025-03-20	1.080	1.120	1.060	1.110	1.110	414,700
2025-03-19	1.080	1.090	1.040	1.060	1.060	281,800
2025-03-18	1.080	1.110	1.040	1.080	1.080	369,500
2025-03-17	1.100	1.180	1.060	1.080	1.080	878,300
2025-03-14	1.100	1.130	1.050	1.100	1.100	1,183,800
2025-03-13	1.000	1.100	1.000	1.100	1.100	1,293,800
2025-03-12	0.990	1.050	0.980	1.030	1.030	444,300
2025-03-11	0.950	1.030	0.950	0.980	0.980	488,900
2025-03-10	0.950	0.980	0.940	0.950	0.950	348,100
2025-03-07	0.960	0.970	0.940	0.950	0.950	280,200
2025-03-06	0.950	0.960	0.940	0.960	0.960	285,900
2025-03-05	0.950	0.950	0.940	0.950	0.950	56,100
2025-02-28	0.950	0.980	0.940	0.950	0.950	226,600
2025-02-27	0.950	0.960	0.940	0.960	0.960	275,500
2025-02-26	0.930	0.960	0.920	0.940	0.940	480,300
2025-02-25	0.920	0.940	0.920	0.920	0.920	403,700
2025-02-24	0.990	1.010	0.930	0.930	0.930	536,000
2025-02-21	1.000	1.010	0.990	0.990	0.990	59,300
2025-02-20	1.000	1.010	1.000	1.000	1.000	83,000
2025-02-19	1.000	1.010	0.990	1.010	1.010	264,000
2025-02-18	0.990	1.010	0.990	1.000	1.000	356,800
2025-02-17	1.000	1.020	0.980	0.990	0.990	664,600
2025-02-14	0.990	1.000	0.980	1.000	1.000	484,400
2025-02-13	0.980	0.990	0.980	0.990	0.990	83,600
2025-02-12	0.990	1.000	0.980	0.980	0.980	266,200
2025-02-11	0.990	1.000	0.980	0.990	0.990	240,400

← NewerPage 7 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.