International Meal Company Alimentação S.A historical data

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

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
2026-09-18	0.930	1.000	0.870	0.970	0.970	716,700
2026-09-17	0.890	0.930	0.870	0.930	0.930	301,800
2026-09-16	0.870	0.920	0.870	0.890	0.890	160,600
2026-09-15	0.880	0.900	0.850	0.880	0.880	231,900
2026-09-14	0.890	0.970	0.860	0.880	0.880	611,600
2026-09-11	0.810	0.930	0.800	0.900	0.900	854,000
2026-09-10	0.740	0.810	0.720	0.810	0.810	509,000
2026-09-09	0.700	0.740	0.690	0.740	0.740	149,000
2026-09-08	0.680	0.710	0.660	0.700	0.700	223,000
2026-09-04	0.670	0.700	0.650	0.680	0.680	194,800
2026-09-03	0.670	0.680	0.650	0.660	0.660	165,700
2026-09-02	0.650	0.680	0.640	0.660	0.660	341,600
2026-09-01	0.650	0.660	0.640	0.650	0.650	86,500
2026-08-31	0.680	0.700	0.640	0.640	0.640	250,100
2026-08-28	0.680	0.690	0.660	0.680	0.680	86,900
2026-08-27	0.660	0.690	0.660	0.670	0.670	245,600
2026-08-26	0.650	0.670	0.650	0.650	0.650	157,000
2026-08-25	0.660	0.670	0.640	0.650	0.650	211,100
2026-08-24	0.670	0.680	0.660	0.660	0.660	75,500
2026-08-21	0.670	0.710	0.670	0.690	0.690	326,900
2026-08-20	0.700	0.710	0.660	0.680	0.680	263,900
2026-08-19	0.630	0.720	0.610	0.710	0.710	353,900
2026-08-18	0.640	0.640	0.610	0.620	0.620	97,000
2026-08-17	0.650	0.650	0.630	0.640	0.640	127,700
2026-08-14	0.580	0.640	0.560	0.640	0.640	622,500
2026-08-13	0.560	0.570	0.560	0.570	0.570	112,900
2026-08-12	0.590	0.590	0.560	0.560	0.560	332,000
2026-08-11	0.590	0.600	0.580	0.580	0.580	142,500
2026-08-10	0.590	0.600	0.580	0.590	0.590	151,600
2026-08-07	0.590	0.600	0.580	0.590	0.590	136,900
2026-08-06	0.590	0.600	0.590	0.600	0.600	67,600
2026-08-05	0.590	0.600	0.580	0.590	0.590	135,900
2026-08-04	0.610	0.620	0.590	0.590	0.590	256,100
2026-08-03	0.620	0.630	0.600	0.610	0.610	137,700
2026-07-31	0.600	0.640	0.600	0.610	0.610	122,400
2026-07-30	0.620	0.620	0.600	0.600	0.600	77,400
2026-07-29	0.620	0.620	0.600	0.610	0.610	108,300
2026-07-28	0.630	0.630	0.600	0.620	0.620	186,600
2026-07-27	0.660	0.660	0.600	0.630	0.630	442,800
2026-07-24	0.680	0.680	0.650	0.650	0.650	123,500
2026-07-23	0.690	0.700	0.670	0.670	0.670	160,500

Page 1 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.