International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.620	1.670	1.620	1.660	1.660	1,659,900
2022-06-15	1.610	1.700	1.600	1.700	1.700	3,994,800
2022-06-14	1.670	1.680	1.590	1.590	1.590	2,219,400
2022-06-13	1.750	1.760	1.660	1.660	1.660	2,203,100
2022-06-10	1.830	1.830	1.770	1.790	1.790	1,623,100
2022-06-09	1.920	1.920	1.820	1.820	1.820	2,013,700
2022-06-08	1.920	1.930	1.870	1.890	1.890	1,520,700
2022-06-07	1.930	1.940	1.890	1.900	1.900	2,341,500
2022-06-06	2.070	2.080	1.940	1.940	1.940	3,113,600
2022-06-03	2.080	2.080	2.020	2.050	2.050	1,775,200
2022-06-02	2.100	2.120	2.080	2.080	2.080	1,764,200
2022-06-01	2.100	2.120	2.080	2.080	2.080	1,550,800
2022-05-31	2.140	2.170	2.100	2.100	2.100	2,250,500
2022-05-30	2.150	2.210	2.110	2.120	2.120	1,342,400
2022-05-27	2.150	2.200	2.120	2.150	2.150	3,371,100
2022-05-26	2.110	2.160	2.090	2.120	2.120	2,326,900
2022-05-25	2.170	2.190	2.100	2.100	2.100	3,669,900
2022-05-24	2.150	2.170	2.090	2.170	2.170	2,632,200
2022-05-23	2.160	2.250	2.160	2.170	2.170	3,250,600
2022-05-20	2.190	2.250	2.110	2.140	2.140	3,343,200
2022-05-19	2.070	2.220	2.050	2.180	2.180	2,768,800
2022-05-18	2.160	2.180	2.060	2.070	2.070	2,997,800
2022-05-17	2.210	2.290	2.160	2.160	2.160	1,668,200
2022-05-16	2.210	2.250	2.150	2.190	2.190	2,478,100
2022-05-13	2.200	2.290	2.200	2.200	2.200	930,000
2022-05-12	2.140	2.230	2.130	2.180	2.180	927,100
2022-05-11	2.210	2.280	2.150	2.150	2.150	1,220,000
2022-05-10	2.190	2.220	2.140	2.220	2.220	1,372,000
2022-05-09	2.270	2.280	2.160	2.160	2.160	1,707,700
2022-05-06	2.380	2.390	2.290	2.330	2.330	1,346,200
2022-05-05	2.500	2.500	2.340	2.370	2.370	1,350,300
2022-05-04	2.420	2.520	2.350	2.520	2.520	1,185,900
2022-05-03	2.490	2.520	2.410	2.450	2.450	1,581,200
2022-05-02	2.480	2.510	2.380	2.490	2.490	3,106,900
2022-04-29	2.520	2.580	2.470	2.480	2.480	2,061,800
2022-04-28	2.510	2.520	2.460	2.490	2.490	1,375,800
2022-04-27	2.580	2.590	2.470	2.490	2.490	1,250,800
2022-04-26	2.470	2.570	2.460	2.520	2.520	1,603,700
2022-04-25	2.470	2.530	2.420	2.510	2.510	1,382,600
2022-04-22	2.630	2.630	2.510	2.510	2.510	1,284,300
2022-04-20	2.730	2.790	2.660	2.660	2.660	1,052,300
2022-04-19	2.730	2.760	2.670	2.760	2.760	1,005,200
2022-04-18	2.770	2.800	2.720	2.720	2.720	1,619,000
2022-04-14	2.980	2.980	2.800	2.800	2.800	2,355,800
2022-04-13	3.000	3.040	2.930	2.990	2.990	2,077,800
2022-04-12	3.000	3.050	2.960	2.960	2.960	1,899,500
2022-04-11	2.950	3.060	2.930	2.970	2.970	1,662,800
2022-04-08	2.980	3.020	2.920	2.970	2.970	2,291,800
2022-04-07	2.960	3.020	2.920	2.970	2.970	1,215,700
2022-04-06	2.970	3.020	2.880	2.960	2.960	1,995,500
2022-04-05	3.060	3.180	3.000	3.000	3.000	3,766,700
2022-04-04	3.040	3.120	3.010	3.070	3.070	2,040,200
2022-04-01	3.000	3.090	2.980	3.020	3.020	2,840,500
2022-03-31	2.980	3.030	2.910	2.990	2.990	3,389,600
2022-03-30	3.070	3.090	2.960	2.990	2.990	2,451,600
2022-03-29	2.980	3.100	2.980	3.070	3.070	2,426,200
2022-03-28	2.980	3.000	2.900	2.970	2.970	1,465,400
2022-03-25	3.090	3.130	2.930	2.960	2.960	2,606,000
2022-03-24	2.860	3.080	2.830	3.050	3.050	2,970,400
2022-03-23	2.870	2.900	2.820	2.850	2.850	776,900

← NewerPage 19 of 21 · 1,242 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.