International Meal Company Alimentação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	2.450	2.490	2.400	2.430	2.430	1,558,500
2021-12-21	2.540	2.550	2.460	2.460	2.460	1,884,300
2021-12-20	2.590	2.600	2.510	2.530	2.530	2,298,900
2021-12-17	2.620	2.640	2.560	2.610	2.610	2,286,200
2021-12-16	2.730	2.760	2.610	2.630	2.630	3,367,000
2021-12-15	2.700	2.710	2.640	2.700	2.700	2,186,600
2021-12-14	2.780	2.790	2.690	2.690	2.690	2,326,700
2021-12-13	2.820	2.880	2.740	2.770	2.770	2,159,300
2021-12-10	2.760	2.820	2.730	2.820	2.820	2,078,600
2021-12-09	2.720	2.820	2.690	2.730	2.730	3,755,900
2021-12-08	2.780	2.900	2.740	2.750	2.750	2,683,200
2021-12-07	2.830	2.870	2.770	2.770	2.770	1,953,500
2021-12-06	2.720	2.840	2.700	2.780	2.780	2,278,000
2021-12-03	2.670	2.770	2.670	2.690	2.690	1,763,900
2021-12-02	2.640	2.710	2.610	2.670	2.670	2,357,200
2021-12-01	2.700	2.770	2.600	2.600	2.600	2,195,600
2021-11-30	2.730	2.740	2.600	2.680	2.680	2,633,600
2021-11-29	2.780	2.830	2.730	2.730	2.730	1,257,400
2021-11-26	2.840	2.840	2.700	2.730	2.730	3,862,900
2021-11-25	2.870	2.990	2.870	2.910	2.910	980,300
2021-11-24	2.860	2.930	2.840	2.850	2.850	1,151,800
2021-11-23	2.890	2.910	2.790	2.860	2.860	1,889,800
2021-11-22	2.960	3.020	2.860	2.860	2.860	1,791,500
2021-11-19	2.940	3.060	2.920	2.950	2.950	1,377,700
2021-11-18	2.970	3.070	2.920	2.930	2.930	1,207,500
2021-11-17	3.080	3.110	2.920	2.960	2.960	1,926,300
2021-11-16	3.160	3.250	3.030	3.060	3.060	2,512,800
2021-11-12	3.230	3.320	3.120	3.160	3.160	4,605,800
2021-11-11	3.080	3.230	3.080	3.230	3.230	3,331,000
2021-11-10	3.030	3.150	3.010	3.070	3.070	2,642,900
2021-11-09	3.000	3.100	2.990	3.020	3.020	2,259,300
2021-11-08	3.080	3.100	2.970	2.980	2.980	3,507,600
2021-11-05	3.030	3.120	3.020	3.090	3.090	2,628,800
2021-11-04	3.190	3.190	2.960	2.980	2.980	3,171,300
2021-11-03	2.900	3.200	2.880	3.200	3.200	6,073,400
2021-11-01	2.840	2.950	2.820	2.910	2.910	2,630,300
2021-10-29	2.920	2.940	2.810	2.810	2.810	3,193,000
2021-10-28	3.000	3.050	2.910	2.910	2.910	3,087,700
2021-10-27	3.100	3.160	3.020	3.030	3.030	2,221,200
2021-10-26	3.170	3.240	3.060	3.080	3.080	2,364,300
2021-10-25	3.020	3.270	3.020	3.230	3.230	4,625,700
2021-10-22	3.010	3.050	2.800	2.970	2.970	8,860,000

← NewerPage 21 of 21 · 1,242 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.