International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.980	1.000	0.980	0.990	0.990	292,600
2025-02-07	0.980	0.990	0.980	0.980	0.980	148,300
2025-02-06	0.970	0.990	0.970	0.980	0.980	203,500
2025-02-05	0.990	1.000	0.970	0.970	0.970	331,200
2025-02-04	0.990	1.000	0.990	1.000	1.000	148,400
2025-02-03	1.000	1.010	0.990	1.000	1.000	92,300
2025-01-31	1.030	1.030	0.990	1.010	1.010	260,700
2025-01-30	1.000	1.050	0.990	1.010	1.010	466,800
2025-01-29	0.980	1.000	0.980	0.980	0.980	186,700
2025-01-28	1.000	1.010	0.980	1.000	1.000	470,300
2025-01-27	0.950	1.000	0.950	0.980	0.980	615,700
2025-01-24	0.940	0.970	0.940	0.970	0.970	200,400
2025-01-23	0.930	0.970	0.930	0.940	0.940	1,257,300
2025-01-22	0.940	0.950	0.930	0.930	0.930	338,800
2025-01-21	0.920	0.940	0.920	0.930	0.930	1,441,400
2025-01-20	0.920	0.930	0.920	0.930	0.930	430,800
2025-01-17	0.930	0.930	0.910	0.910	0.910	336,300
2025-01-16	0.960	0.960	0.920	0.920	0.920	577,600
2025-01-15	0.940	0.960	0.920	0.950	0.950	742,000
2025-01-14	0.920	0.940	0.910	0.920	0.920	185,800
2025-01-13	0.930	0.940	0.920	0.920	0.920	386,400
2025-01-10	0.950	0.950	0.920	0.940	0.940	514,700
2025-01-09	0.960	0.970	0.940	0.940	0.940	260,400
2025-01-08	0.980	0.990	0.950	0.960	0.960	480,200
2025-01-07	0.980	1.000	0.970	0.980	0.980	398,300
2025-01-06	0.970	1.010	0.970	0.980	0.980	496,100
2025-01-03	1.000	1.010	0.970	0.970	0.970	156,200
2025-01-02	0.990	1.000	0.980	0.980	0.980	148,300
2024-12-30	0.980	0.990	0.950	0.970	0.970	597,800
2024-12-27	0.990	0.990	0.960	0.970	0.970	176,500
2024-12-26	0.980	1.000	0.970	0.970	0.970	286,700
2024-12-23	0.990	1.020	0.980	0.980	0.980	194,600
2024-12-20	0.990	1.030	0.990	0.990	0.990	1,415,000
2024-12-19	0.980	1.010	0.920	0.990	0.990	664,100
2024-12-18	1.020	1.040	0.960	0.960	0.960	769,000
2024-12-17	1.010	1.040	0.990	1.030	1.030	476,200
2024-12-16	1.080	1.110	1.000	1.000	1.000	732,800
2024-12-13	1.110	1.130	1.070	1.070	1.070	467,000
2024-12-12	1.180	1.180	1.100	1.100	1.100	494,000
2024-12-11	1.170	1.190	1.140	1.190	1.190	481,600
2024-12-10	1.190	1.190	1.130	1.170	1.170	643,800
2024-12-09	1.190	1.210	1.160	1.160	1.160	295,100
2024-12-06	1.220	1.240	1.180	1.200	1.200	438,900
2024-12-05	1.220	1.240	1.220	1.220	1.220	237,700
2024-12-04	1.230	1.240	1.210	1.210	1.210	300,200
2024-12-03	1.230	1.250	1.210	1.230	1.230	460,700
2024-12-02	1.250	1.260	1.220	1.240	1.240	834,600
2024-11-29	1.250	1.280	1.220	1.260	1.260	793,500
2024-11-28	1.280	1.280	1.220	1.230	1.230	1,067,300
2024-11-27	1.320	1.320	1.280	1.280	1.280	423,400
2024-11-26	1.310	1.330	1.290	1.310	1.310	597,700
2024-11-25	1.300	1.360	1.290	1.300	1.300	1,104,900
2024-11-22	1.340	1.340	1.280	1.320	1.320	727,600
2024-11-21	1.310	1.330	1.290	1.320	1.320	182,000
2024-11-19	1.310	1.340	1.300	1.340	1.340	261,500
2024-11-18	1.280	1.340	1.280	1.330	1.330	328,300
2024-11-14	1.240	1.350	1.240	1.270	1.270	775,700
2024-11-13	1.350	1.390	1.340	1.350	1.350	486,400
2024-11-12	1.300	1.390	1.300	1.380	1.380	522,300
2024-11-11	1.320	1.340	1.310	1.330	1.330	375,100

← NewerPage 8 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.