International Meal Company Alimentação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 443,800 |
| 2024-11-07 | 1.390 | 1.400 | 1.320 | 1.330 | 1.330 | 416,600 |
| 2024-11-06 | 1.310 | 1.390 | 1.290 | 1.390 | 1.390 | 618,200 |
| 2024-11-05 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 136,800 |
| 2024-11-04 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 236,600 |
| 2024-11-01 | 1.310 | 1.320 | 1.260 | 1.270 | 1.270 | 447,300 |
| 2024-10-31 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 436,600 |
| 2024-10-30 | 1.390 | 1.400 | 1.320 | 1.330 | 1.330 | 840,900 |
| 2024-10-29 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 84,900 |
| 2024-10-28 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 489,100 |
| 2024-10-25 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 153,800 |
| 2024-10-24 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 313,800 |
| 2024-10-23 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 225,500 |
| 2024-10-22 | 1.370 | 1.390 | 1.350 | 1.370 | 1.370 | 223,800 |
| 2024-10-21 | 1.370 | 1.410 | 1.360 | 1.380 | 1.380 | 313,700 |
| 2024-10-18 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 277,000 |
| 2024-10-17 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 316,300 |
| 2024-10-16 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 147,900 |
| 2024-10-15 | 1.370 | 1.430 | 1.360 | 1.360 | 1.360 | 285,400 |
| 2024-10-14 | 1.350 | 1.420 | 1.350 | 1.370 | 1.370 | 325,200 |
| 2024-10-11 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 218,900 |
| 2024-10-10 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 151,700 |
| 2024-10-09 | 1.360 | 1.410 | 1.330 | 1.360 | 1.360 | 450,200 |
| 2024-10-08 | 1.390 | 1.410 | 1.370 | 1.370 | 1.370 | 342,200 |
| 2024-10-07 | 1.430 | 1.450 | 1.380 | 1.390 | 1.390 | 324,100 |
| 2024-10-04 | 1.380 | 1.450 | 1.370 | 1.430 | 1.430 | 890,200 |
| 2024-10-03 | 1.290 | 1.390 | 1.280 | 1.380 | 1.380 | 1,954,200 |
| 2024-10-02 | 1.310 | 1.340 | 1.280 | 1.280 | 1.280 | 657,000 |
| 2024-10-01 | 1.360 | 1.360 | 1.280 | 1.300 | 1.300 | 530,000 |
| 2024-09-30 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 570,700 |
| 2024-09-27 | 1.320 | 1.370 | 1.320 | 1.360 | 1.360 | 1,242,800 |
| 2024-09-26 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 300,300 |
| 2024-09-25 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 475,500 |
| 2024-09-24 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 480,400 |
| 2024-09-23 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 162,900 |
| 2024-09-20 | 1.360 | 1.370 | 1.310 | 1.330 | 1.330 | 427,400 |
| 2024-09-19 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 662,800 |
| 2024-09-18 | 1.430 | 1.460 | 1.390 | 1.400 | 1.400 | 429,700 |
| 2024-09-17 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 148,700 |
| 2024-09-16 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 182,300 |
| 2024-09-13 | 1.390 | 1.460 | 1.390 | 1.430 | 1.430 | 530,100 |
| 2024-09-12 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 420,300 |
| 2024-09-11 | 1.360 | 1.430 | 1.340 | 1.420 | 1.420 | 599,900 |
| 2024-09-10 | 1.450 | 1.460 | 1.310 | 1.340 | 1.340 | 1,357,600 |
| 2024-09-09 | 1.480 | 1.510 | 1.450 | 1.450 | 1.450 | 424,800 |
| 2024-09-06 | 1.510 | 1.540 | 1.460 | 1.460 | 1.460 | 426,700 |
| 2024-09-05 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 258,500 |
| 2024-09-04 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 686,700 |
| 2024-09-03 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 468,900 |
| 2024-09-02 | 1.600 | 1.690 | 1.530 | 1.550 | 1.550 | 694,200 |
| 2024-08-30 | 1.600 | 1.640 | 1.580 | 1.590 | 1.590 | 505,200 |
| 2024-08-29 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 338,100 |
| 2024-08-28 | 1.720 | 1.740 | 1.660 | 1.660 | 1.660 | 465,500 |
| 2024-08-27 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 338,300 |
| 2024-08-26 | 1.740 | 1.750 | 1.680 | 1.730 | 1.730 | 860,400 |
| 2024-08-23 | 1.650 | 1.750 | 1.600 | 1.740 | 1.740 | 1,662,700 |
| 2024-08-22 | 1.670 | 1.670 | 1.590 | 1.620 | 1.620 | 571,500 |
| 2024-08-21 | 1.640 | 1.700 | 1.640 | 1.670 | 1.670 | 765,400 |
| 2024-08-20 | 1.620 | 1.680 | 1.610 | 1.650 | 1.650 | 810,800 |
| 2024-08-19 | 1.590 | 1.660 | 1.580 | 1.640 | 1.640 | 1,289,100 |
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.