International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.280
+0.010 (0.79%)
Oct 10, 2025, 4:41 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 149,100 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 214,300 |
| Oct 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 86,900 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 167,700 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 196,600 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 65,700 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 516,700 |
| Oct 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 14,400 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 259,500 |
| Sep 29, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 211,700 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 227,400 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.17% | 417,500 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 83,900 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 181,800 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 145,000 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 91,300 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 98,500 |
| Sep 17, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 195,900 |
| Sep 16, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 334,500 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 919,900 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 81,100 |
| Sep 11, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 135,700 |
| Sep 10, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 137,100 |
| Sep 9, 2025 | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 493,900 |
| Sep 8, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 4.38% | 434,400 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 122,600 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 114,900 |
| Sep 3, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 4,042,400 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 52,100 |
| Sep 1, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 98,100 |
| Aug 29, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 99,100 |
| Aug 28, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 445,600 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 129,400 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 156,600 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 115,700 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 151,400 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 119,700 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 124,300 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 158,700 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 229,200 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 308,400 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 407,500 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 324,900 |
| Aug 12, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 268,600 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 101,000 |
| Aug 8, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 165,000 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 218,700 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 155,600 |
| Aug 5, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 206,100 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 236,400 |