International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.870	2.910	2.810	2.890	2.890	1,681,900
2022-03-21	2.840	2.880	2.730	2.840	2.840	1,811,100
2022-03-18	2.620	2.840	2.620	2.830	2.830	2,772,700
2022-03-17	2.630	2.670	2.570	2.650	2.650	1,014,800
2022-03-16	2.550	2.680	2.530	2.670	2.670	1,471,100
2022-03-15	2.390	2.550	2.360	2.550	2.550	1,126,100
2022-03-14	2.500	2.520	2.390	2.410	2.410	1,736,400
2022-03-11	2.630	2.640	2.490	2.490	2.490	1,196,600
2022-03-10	2.600	2.670	2.530	2.600	2.600	1,940,600
2022-03-09	2.480	2.660	2.480	2.610	2.610	1,375,000
2022-03-08	2.380	2.540	2.340	2.490	2.490	1,562,800
2022-03-07	2.550	2.550	2.350	2.350	2.350	1,489,400
2022-03-04	2.590	2.590	2.490	2.500	2.500	967,400
2022-03-03	2.640	2.740	2.590	2.590	2.590	1,569,400
2022-03-02	2.590	2.640	2.550	2.640	2.640	559,500
2022-02-25	2.550	2.630	2.520	2.590	2.590	1,205,900
2022-02-24	2.500	2.580	2.410	2.580	2.580	2,258,900
2022-02-23	2.630	2.690	2.570	2.580	2.580	1,484,300
2022-02-22	2.660	2.700	2.600	2.630	2.630	1,234,700
2022-02-21	2.740	2.740	2.600	2.620	2.620	1,180,800
2022-02-18	2.730	2.760	2.710	2.710	2.710	843,300
2022-02-17	2.740	2.770	2.700	2.720	2.720	1,021,600
2022-02-16	2.680	2.750	2.660	2.750	2.750	1,410,900
2022-02-15	2.640	2.680	2.610	2.660	2.660	1,700,500
2022-02-14	2.610	2.680	2.590	2.610	2.610	1,216,700
2022-02-11	2.780	2.820	2.630	2.640	2.640	2,280,900
2022-02-10	2.780	2.830	2.720	2.780	2.780	2,306,000
2022-02-09	2.800	2.850	2.740	2.750	2.750	1,106,900
2022-02-08	2.680	2.800	2.660	2.800	2.800	1,170,800
2022-02-07	2.660	2.720	2.660	2.690	2.690	1,214,700
2022-02-04	2.760	2.770	2.660	2.670	2.670	2,018,400
2022-02-03	2.800	2.800	2.700	2.760	2.760	1,371,000
2022-02-02	2.680	2.850	2.640	2.780	2.780	4,102,800
2022-02-01	2.600	2.660	2.580	2.650	2.650	1,569,600
2022-01-31	2.430	2.620	2.420	2.620	2.620	1,922,400
2022-01-28	2.450	2.500	2.360	2.420	2.420	1,784,500
2022-01-27	2.410	2.470	2.410	2.470	2.470	1,522,200
2022-01-26	2.420	2.450	2.380	2.390	2.390	1,970,000
2022-01-25	2.300	2.400	2.270	2.390	2.390	1,903,100
2022-01-24	2.320	2.380	2.240	2.320	2.320	1,860,500
2022-01-21	2.250	2.390	2.220	2.340	2.340	2,030,300
2022-01-20	2.190	2.280	2.190	2.250	2.250	1,989,400
2022-01-19	2.090	2.160	2.090	2.160	2.160	1,504,100
2022-01-18	2.130	2.150	2.060	2.060	2.060	1,717,500
2022-01-17	2.180	2.190	2.140	2.140	2.140	684,000
2022-01-14	2.180	2.210	2.150	2.170	2.170	1,079,900
2022-01-13	2.170	2.260	2.170	2.190	2.190	1,413,800
2022-01-12	2.150	2.220	2.140	2.210	2.210	1,485,400
2022-01-11	2.080	2.140	2.070	2.130	2.130	1,911,600
2022-01-10	2.130	2.140	2.080	2.090	2.090	1,271,000
2022-01-07	2.160	2.240	2.100	2.120	2.120	2,656,700
2022-01-06	2.170	2.200	2.090	2.170	2.170	2,638,200
2022-01-05	2.260	2.280	2.130	2.130	2.130	2,640,400
2022-01-04	2.350	2.380	2.260	2.260	2.260	1,769,900
2022-01-03	2.460	2.490	2.340	2.350	2.350	2,233,300
2021-12-30	2.420	2.500	2.390	2.430	2.430	2,503,500
2021-12-29	2.510	2.520	2.410	2.410	2.410	1,860,600
2021-12-28	2.430	2.520	2.430	2.520	2.520	1,856,700
2021-12-27	2.450	2.460	2.390	2.430	2.430	1,217,900
2021-12-23	2.430	2.440	2.400	2.410	2.410	890,700

← NewerPage 20 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.