International Meal Company Alimentacao SA MEAL3
BMFBOVESPA · Brazil · Consumer Services
BRL 0.9500-0.02 (-2.06%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.95 | -2.06% | BRL 0.96 | BRL 0.97 | BRL 0.92 | 189.70K |
| 2026-09-30 | BRL 0.97 | +2.11% | BRL 0.96 | BRL 0.98 | BRL 0.96 | 106.10K |
| 2026-09-29 | BRL 0.95 | -5.94% | BRL 1.01 | BRL 1.01 | BRL 0.95 | 1.26M |
| 2026-09-28 | BRL 1.01 | +1.00% | BRL 1.01 | BRL 1.01 | BRL 1.00 | 99.90K |
| 2026-09-25 | BRL 1.00 | 0.00% | BRL 1.01 | BRL 1.01 | BRL 1.00 | 260.30K |
| 2026-09-24 | BRL 1.00 | -1.96% | BRL 1.02 | BRL 1.02 | BRL 1.00 | 216.90K |
| 2026-09-23 | BRL 1.02 | +0.99% | BRL 1.00 | BRL 1.04 | BRL 1.00 | 186.90K |
| 2026-09-22 | BRL 1.01 | +3.06% | BRL 0.99 | BRL 1.02 | BRL 0.96 | 340.60K |
| 2026-09-21 | BRL 0.98 | +1.03% | BRL 0.98 | BRL 1.01 | BRL 0.96 | 345.90K |
| 2026-09-18 | BRL 0.97 | +4.30% | BRL 0.93 | BRL 1.00 | BRL 0.87 | 716.70K |
| 2026-09-17 | BRL 0.93 | +4.49% | BRL 0.89 | BRL 0.93 | BRL 0.87 | 301.80K |
| 2026-09-16 | BRL 0.89 | +1.14% | BRL 0.87 | BRL 0.92 | BRL 0.87 | 160.60K |
| 2026-09-15 | BRL 0.88 | 0.00% | BRL 0.88 | BRL 0.90 | BRL 0.85 | 231.90K |
| 2026-09-14 | BRL 0.88 | -2.22% | BRL 0.89 | BRL 0.97 | BRL 0.86 | 611.60K |
| 2026-09-11 | BRL 0.90 | +11.11% | BRL 0.81 | BRL 0.93 | BRL 0.80 | 854.00K |
| 2026-09-10 | BRL 0.81 | +9.46% | BRL 0.74 | BRL 0.81 | BRL 0.72 | 509.00K |
| 2026-09-09 | BRL 0.74 | +5.71% | BRL 0.70 | BRL 0.74 | BRL 0.69 | 149.00K |
| 2026-09-08 | BRL 0.70 | +2.94% | BRL 0.68 | BRL 0.71 | BRL 0.66 | 223.00K |
| 2026-09-04 | BRL 0.68 | +3.03% | BRL 0.67 | BRL 0.70 | BRL 0.65 | 194.80K |
| 2026-09-03 | BRL 0.66 | 0.00% | BRL 0.67 | BRL 0.68 | BRL 0.65 | 165.70K |
| 2026-09-02 | BRL 0.66 | +1.54% | BRL 0.65 | BRL 0.68 | BRL 0.64 | 341.60K |
| 2026-09-01 | BRL 0.65 | +1.56% | BRL 0.65 | BRL 0.66 | BRL 0.64 | 86.50K |
| 2026-08-31 | BRL 0.64 | -5.88% | BRL 0.68 | BRL 0.70 | BRL 0.64 | 250.10K |
| 2026-08-28 | BRL 0.68 | +1.49% | BRL 0.68 | BRL 0.69 | BRL 0.66 | 86.90K |
| 2026-08-27 | BRL 0.67 | +3.08% | BRL 0.66 | BRL 0.69 | BRL 0.66 | 245.60K |
| 2026-08-26 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.67 | BRL 0.65 | 157.00K |
| 2026-08-25 | BRL 0.65 | -1.52% | BRL 0.66 | BRL 0.67 | BRL 0.64 | 211.10K |
| 2026-08-24 | BRL 0.66 | -4.35% | BRL 0.67 | BRL 0.68 | BRL 0.66 | 75.50K |
| 2026-08-21 | BRL 0.69 | +1.47% | BRL 0.67 | BRL 0.71 | BRL 0.67 | 326.90K |
| 2026-08-20 | BRL 0.68 | -4.23% | BRL 0.70 | BRL 0.71 | BRL 0.66 | 263.90K |
| 2026-08-19 | BRL 0.71 | +14.52% | BRL 0.63 | BRL 0.72 | BRL 0.61 | 353.90K |
| 2026-08-18 | BRL 0.62 | -3.12% | BRL 0.64 | BRL 0.64 | BRL 0.61 | 97.00K |
| 2026-08-17 | BRL 0.64 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.63 | 127.70K |
| 2026-08-14 | BRL 0.64 | +12.28% | BRL 0.58 | BRL 0.64 | BRL 0.56 | 622.50K |
| 2026-08-13 | BRL 0.57 | +1.79% | BRL 0.56 | BRL 0.57 | BRL 0.56 | 112.90K |
| 2026-08-12 | BRL 0.56 | -3.45% | BRL 0.59 | BRL 0.59 | BRL 0.56 | 332.00K |
| 2026-08-11 | BRL 0.58 | -1.69% | BRL 0.59 | BRL 0.60 | BRL 0.58 | 142.50K |
| 2026-08-07 | BRL 0.59 | -1.67% | BRL 0.59 | BRL 0.60 | BRL 0.58 | 136.90K |
| 2026-08-06 | BRL 0.60 | +1.69% | BRL 0.59 | BRL 0.60 | BRL 0.59 | 67.60K |
| 2026-08-05 | BRL 0.59 | 0.00% | BRL 0.59 | BRL 0.60 | BRL 0.58 | 135.90K |
| 2026-08-04 | BRL 0.59 | -3.28% | BRL 0.61 | BRL 0.62 | BRL 0.59 | 256.10K |
| 2026-08-03 | BRL 0.61 | 0.00% | BRL 0.62 | BRL 0.63 | BRL 0.60 | 137.70K |
| 2026-07-31 | BRL 0.61 | +1.67% | BRL 0.60 | BRL 0.64 | BRL 0.60 | 122.40K |
| 2026-07-30 | BRL 0.60 | -1.64% | BRL 0.62 | BRL 0.62 | BRL 0.60 | 77.40K |
| 2026-07-29 | BRL 0.61 | -1.61% | BRL 0.62 | BRL 0.62 | BRL 0.60 | 108.30K |
| 2026-07-28 | BRL 0.62 | -1.59% | BRL 0.63 | BRL 0.63 | BRL 0.60 | 186.60K |
| 2026-07-27 | BRL 0.63 | -3.08% | BRL 0.66 | BRL 0.66 | BRL 0.60 | 442.80K |
| 2026-07-24 | BRL 0.65 | -2.99% | BRL 0.68 | BRL 0.68 | BRL 0.65 | 123.50K |
| 2026-07-23 | BRL 0.67 | -4.29% | BRL 0.69 | BRL 0.70 | BRL 0.67 | 160.50K |
| 2026-07-22 | BRL 0.70 | -1.41% | BRL 0.70 | BRL 0.71 | BRL 0.68 | 297.90K |
| 2026-07-21 | BRL 0.71 | +2.90% | BRL 0.70 | BRL 0.71 | BRL 0.68 | 138.80K |
| 2026-07-20 | BRL 0.69 | -4.17% | BRL 0.73 | BRL 0.73 | BRL 0.69 | 175.00K |
| 2026-07-17 | BRL 0.72 | -2.70% | BRL 0.74 | BRL 0.74 | BRL 0.72 | 109.70K |
| 2026-07-16 | BRL 0.74 | +2.78% | BRL 0.72 | BRL 0.74 | BRL 0.71 | 176.40K |
| 2026-07-15 | BRL 0.72 | -7.69% | BRL 0.78 | BRL 0.78 | BRL 0.72 | 915.80K |
| 2026-07-14 | BRL 0.78 | -1.27% | BRL 0.80 | BRL 0.80 | BRL 0.78 | 199.60K |
| 2026-07-13 | BRL 0.79 | -3.66% | BRL 0.82 | BRL 0.82 | BRL 0.79 | 1.39M |
| 2026-07-10 | BRL 0.82 | -2.38% | BRL 0.85 | BRL 0.85 | BRL 0.81 | 437.30K |
| 2026-07-09 | BRL 0.84 | -4.55% | BRL 0.88 | BRL 0.88 | BRL 0.84 | 199.10K |
| 2026-07-08 | BRL 0.88 | -2.22% | BRL 0.91 | BRL 0.91 | BRL 0.88 | 132.50K |
| 2026-07-07 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.91 | BRL 0.90 | 474.80K |
| 2026-07-06 | BRL 0.90 | -1.10% | BRL 0.91 | BRL 0.92 | BRL 0.89 | 695.90K |
| 2026-07-03 | BRL 0.91 | -2.15% | BRL 0.93 | BRL 0.93 | BRL 0.90 | 112.70K |
| 2026-07-02 | BRL 0.93 | -1.06% | BRL 0.94 | BRL 0.95 | BRL 0.93 | 35.90K |
| 2026-07-01 | BRL 0.94 | -2.08% | BRL 0.95 | BRL 0.96 | BRL 0.93 | 736.30K |
| 2026-06-30 | BRL 0.96 | +1.05% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 167.80K |
| 2026-06-29 | BRL 0.95 | -1.04% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 840.40K |
| 2026-06-26 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 239.00K |
| 2026-06-25 | BRL 0.96 | 0.00% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 74.00K |
| 2026-06-24 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 682.60K |
| 2026-06-23 | BRL 0.96 | -1.03% | BRL 0.96 | BRL 0.97 | BRL 0.95 | 16.80K |
| 2026-06-22 | BRL 0.97 | +1.04% | BRL 0.96 | BRL 0.97 | BRL 0.95 | 170.80K |
| 2026-06-19 | BRL 0.96 | 0.00% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 50.40K |
| 2026-06-18 | BRL 0.96 | 0.00% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 88.70K |
| 2026-06-17 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 212.20K |
| 2026-06-16 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 43.00K |
| 2026-06-15 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 443.90K |
| 2026-06-12 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 13.60K |
| 2026-06-11 | BRL 0.96 | 0.00% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 100.70K |
| 2026-06-10 | BRL 0.96 | +1.05% | BRL 0.95 | BRL 0.96 | BRL 0.94 | 91.70K |
| 2026-06-09 | BRL 0.95 | 0.00% | BRL 0.95 | BRL 0.96 | BRL 0.94 | 63.80K |
| 2026-06-08 | BRL 0.95 | -1.04% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 95.30K |
| 2026-06-05 | BRL 0.96 | +1.05% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 55.90K |
| 2026-06-03 | BRL 0.95 | -2.06% | BRL 0.96 | BRL 0.96 | BRL 0.95 | 129.30K |
| 2026-06-02 | BRL 0.97 | +1.04% | BRL 0.95 | BRL 0.97 | BRL 0.95 | 104.10K |
| 2026-06-01 | BRL 0.96 | 0.00% | BRL 0.95 | BRL 0.96 | BRL 0.95 | 102.20K |
| 2026-05-29 | BRL 0.96 | +1.05% | BRL 0.95 | BRL 0.97 | BRL 0.95 | 166.20K |
| 2026-05-28 | BRL 0.95 | -2.06% | BRL 0.97 | BRL 0.98 | BRL 0.95 | 60.00K |
| 2026-05-27 | BRL 0.97 | -1.02% | BRL 0.99 | BRL 0.99 | BRL 0.96 | 121.50K |
| 2026-05-26 | BRL 0.98 | -2.97% | BRL 0.98 | BRL 0.99 | BRL 0.98 | 48.60K |