International Meal Company Alimentação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.910 | 0.920 | 0.900 | 0.920 | 0.920 | 44,500 |
| 2026-10-15 | 0.930 | 0.940 | 0.900 | 0.900 | 0.900 | 1,058,600 |
| 2026-10-14 | 0.980 | 0.980 | 0.930 | 0.930 | 0.930 | 161,400 |
| 2026-10-13 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 121,500 |
| 2026-10-09 | 0.980 | 1.050 | 0.980 | 1.030 | 1.030 | 447,500 |
| 2026-10-08 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 147,300 |
| 2026-10-07 | 0.970 | 1.010 | 0.960 | 0.980 | 0.980 | 412,900 |
| 2026-10-06 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 103,600 |
| 2026-10-05 | 0.960 | 1.010 | 0.950 | 0.970 | 0.970 | 671,300 |
| 2026-10-02 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 230,300 |
| 2026-10-01 | 0.960 | 0.970 | 0.930 | 0.930 | 0.930 | 206,300 |
| 2026-09-30 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 106,100 |
| 2026-09-29 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 1,258,100 |
| 2026-09-28 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 99,900 |
| 2026-09-25 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 260,300 |
| 2026-09-24 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 216,900 |
| 2026-09-23 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 186,900 |
| 2026-09-22 | 0.990 | 1.020 | 0.960 | 1.010 | 1.010 | 340,600 |
| 2026-09-21 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 345,900 |
Page 1 of 1 · 19 trading days
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.